H2, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.95	27.95	26.90	27.90	27.90	-0.18%	37,005
Feb 10, 2026	28.35	28.35	27.30	27.95	27.95	-1.41%	2,634
Feb 9, 2026	28.45	28.45	27.35	28.35	28.35	1.25%	13,004
Feb 6, 2026	28.80	28.80	27.55	28.00	28.00	-2.78%	14,002
Feb 5, 2026	28.80	28.90	27.70	28.80	28.80	-	17,004
Feb 4, 2026	28.80	28.80	28.80	28.80	28.80	-	1,001
Feb 3, 2026	28.80	28.80	27.60	28.80	28.80	-0.35%	7,002
Feb 2, 2026	29.20	29.20	27.55	28.90	28.90	-0.69%	30,031
Jan 30, 2026	29.40	29.40	28.50	29.10	29.10	-1.02%	3,403
Jan 29, 2026	31.20	31.20	28.85	29.40	29.40	-5.47%	30,008
Jan 28, 2026	31.10	31.10	30.40	31.10	31.10	-0.16%	11,552
Jan 27, 2026	32.00	32.00	30.80	31.15	31.15	-2.66%	21,005
Jan 26, 2026	31.60	32.45	30.70	32.00	32.00	-1.39%	43,506
Jan 23, 2026	35.30	36.80	32.30	32.45	32.45	-7.15%	267,030
Jan 22, 2026	34.20	36.10	33.50	34.95	34.95	2.34%	215,549
Jan 21, 2026	32.50	34.35	32.00	34.15	34.15	9.46%	200,377
Jan 20, 2026	31.05	35.00	31.00	31.20	31.20	0.48%	179,850
Jan 19, 2026	31.00	32.50	30.10	31.05	31.05	0.49%	63,676
Jan 16, 2026	31.60	33.05	30.00	30.90	30.90	-2.22%	148,388
Jan 15, 2026	25.55	32.45	25.55	31.60	31.60	23.68%	152,346
Jan 14, 2026	23.85	25.55	23.50	25.55	25.55	3.02%	60,894
Jan 13, 2026	28.60	28.60	24.55	24.80	24.80	-13.29%	89,242
Jan 12, 2026	28.50	28.60	28.00	28.60	28.60	-0.52%	17,581
Jan 9, 2026	29.10	29.15	27.80	28.75	28.75	1.23%	13,005
Jan 8, 2026	29.60	29.60	28.40	28.40	28.40	-3.73%	16,604
Jan 7, 2026	29.60	29.60	28.80	29.50	29.50	-0.34%	18,153
Jan 6, 2026	30.40	31.00	28.70	29.60	29.60	-4.67%	45,276
Jan 5, 2026	32.50	32.50	31.00	31.05	31.05	-4.46%	34,053
Jan 2, 2026	32.15	32.50	31.10	32.50	32.50	-0.31%	10,408
Dec 31, 2025	32.90	32.90	31.90	32.60	32.60	-0.91%	47,308
Dec 30, 2025	32.95	32.95	32.25	32.90	32.90	-0.15%	14,355
Dec 29, 2025	33.00	33.00	32.50	32.95	32.95	1.38%	13,633
Dec 26, 2025	35.00	35.00	32.50	32.50	32.50	-4.41%	67,266
Dec 24, 2025	35.15	35.15	33.80	34.00	34.00	-3.27%	12,405
Dec 23, 2025	35.15	35.15	35.15	35.15	35.15	1.01%	101
Dec 22, 2025	35.35	35.45	34.55	34.80	34.80	-1.00%	7,705
Dec 19, 2025	35.35	35.35	35.00	35.15	35.15	0.43%	1,700
Dec 18, 2025	35.75	35.75	34.60	35.00	35.00	0.29%	76,815
Dec 17, 2025	36.00	36.00	34.90	34.90	34.90	-3.06%	61,207
Dec 16, 2025	36.00	37.00	35.15	36.00	36.00	2.86%	73,070
Dec 15, 2025	36.15	36.25	35.00	35.00	35.00	-3.18%	25,920
Dec 12, 2025	35.95	36.30	35.00	36.15	36.15	0.56%	25,102
Dec 11, 2025	35.40	36.50	34.85	35.95	35.95	1.55%	71,498
Dec 10, 2025	36.45	38.00	35.00	35.40	35.40	-3.01%	119,340
Dec 9, 2025	37.10	37.10	35.40	36.50	36.50	-1.62%	61,147
Dec 8, 2025	38.15	38.45	35.90	37.10	37.10	-2.75%	67,029
Dec 5, 2025	38.10	38.25	37.05	38.15	38.15	0.26%	38,506
Dec 4, 2025	38.15	39.80	37.05	38.05	38.05	-0.26%	133,288
Dec 3, 2025	38.15	38.75	37.50	38.15	38.15	0.66%	61,004
Dec 2, 2025	38.00	40.00	37.90	37.90	37.90	-0.13%	150,241