H2, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.35	40.50	38.10	39.10	39.10	2.62%	227,511
May 7, 2026	31.95	38.40	30.65	38.10	38.10	19.06%	420,217
May 6, 2026	31.35	32.00	30.15	32.00	32.00	2.07%	27,368
May 5, 2026	31.15	31.35	30.00	31.35	31.35	0.64%	24,056
May 4, 2026	30.60	32.00	29.70	31.15	31.15	-1.42%	178,621
Apr 30, 2026	32.00	32.15	30.50	31.60	31.60	-0.32%	52,498
Apr 29, 2026	33.00	33.00	30.50	31.70	31.70	-0.47%	65,514
Apr 28, 2026	35.65	35.65	30.85	31.85	31.85	-10.66%	327,902
Apr 27, 2026	34.65	35.75	33.80	35.65	35.65	2.89%	83,618
Apr 24, 2026	33.15	34.65	32.65	34.65	34.65	4.52%	26,210
Apr 23, 2026	35.00	35.45	32.55	33.15	33.15	-2.93%	160,550
Apr 22, 2026	35.10	35.10	33.55	34.15	34.15	-1.30%	84,159
Apr 21, 2026	35.75	36.30	33.80	34.60	34.60	-4.81%	253,081
Apr 20, 2026	34.75	39.55	34.15	36.35	36.35	0.14%	277,300
Apr 17, 2026	39.40	41.00	32.35	36.30	36.30	-7.75%	465,995
Apr 16, 2026	34.95	39.90	34.95	39.35	39.35	12.59%	961,433
Apr 15, 2026	29.00	36.20	29.00	34.95	34.95	20.52%	437,458
Apr 14, 2026	27.05	29.05	26.50	29.00	29.00	5.45%	291,662
Apr 13, 2026	23.40	27.50	22.40	27.50	27.50	19.57%	129,782
Apr 10, 2026	22.00	23.25	21.40	23.00	23.00	5.26%	48,102
Apr 9, 2026	21.95	21.95	20.90	21.85	21.85	-0.23%	67,352
Apr 8, 2026	21.90	21.90	21.00	21.90	21.90	0.92%	29,341
Apr 7, 2026	21.80	21.80	20.85	21.70	21.70	-0.46%	30,438
Apr 2, 2026	21.80	21.90	20.90	21.80	21.80	-	11,002
Apr 1, 2026	22.10	22.10	21.00	21.80	21.80	-0.91%	29,022
Mar 31, 2026	21.90	22.00	21.10	22.00	22.00	0.46%	14,414
Mar 30, 2026	22.90	22.90	21.40	21.90	21.90	-4.37%	36,402
Mar 27, 2026	22.95	22.95	21.90	22.90	22.90	-0.22%	14,062
Mar 26, 2026	22.95	22.95	21.90	22.95	22.95	-	2,101
Mar 25, 2026	23.00	23.65	21.90	22.95	22.95	-0.22%	51,598
Mar 24, 2026	22.85	23.65	22.00	23.00	23.00	0.22%	32,874
Mar 23, 2026	24.00	24.00	22.00	22.95	22.95	-4.18%	20,214
Mar 20, 2026	24.85	24.85	23.10	23.95	23.95	-3.62%	40,572
Mar 19, 2026	25.50	25.50	23.75	24.85	24.85	-2.36%	52,376
Mar 18, 2026	25.90	27.00	25.05	25.45	25.45	-5.39%	136,046
Mar 17, 2026	25.65	27.15	24.55	26.90	26.90	4.87%	98,031
Mar 16, 2026	24.80	27.15	23.80	25.65	25.65	3.43%	134,184
Mar 13, 2026	24.00	25.00	24.00	24.80	24.80	-0.80%	36,825
Mar 12, 2026	21.85	25.00	21.80	25.00	25.00	17.37%	99,930
Mar 11, 2026	22.00	22.30	21.30	21.30	21.30	-2.52%	21,308
Mar 10, 2026	21.45	21.85	20.50	21.85	21.85	2.10%	20,240
Mar 9, 2026	21.80	22.80	20.40	21.40	21.40	-5.93%	77,002
Mar 6, 2026	22.85	22.85	21.70	22.75	22.75	-0.22%	85,403
Mar 5, 2026	23.45	23.45	22.30	22.80	22.80	-2.56%	44,159
Mar 4, 2026	24.25	24.60	22.40	23.40	23.40	-6.59%	78,704
Mar 3, 2026	26.60	26.60	24.25	25.05	25.05	-5.83%	35,461
Mar 2, 2026	26.70	26.70	25.65	26.60	26.60	2.31%	49,506
Feb 26, 2026	26.10	26.70	26.00	26.00	26.00	-0.19%	31,553
Feb 25, 2026	26.40	26.40	25.20	26.05	26.05	-2.07%	50,024
Feb 24, 2026	26.60	26.60	25.90	26.60	26.60	-	31,308