H2, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.30	38.50	36.60	38.15	38.15	-0.39%	27,935
Jun 1, 2026	40.30	40.30	37.55	38.30	38.30	-4.61%	95,582
May 29, 2026	40.65	40.65	39.05	40.15	40.15	-1.23%	26,537
May 28, 2026	40.45	41.10	39.00	40.65	40.65	0.49%	64,286
May 27, 2026	40.95	40.95	39.25	40.45	40.45	-1.22%	151,218
May 26, 2026	42.25	42.25	40.35	40.95	40.95	-3.08%	57,258
May 25, 2026	42.00	42.95	41.05	42.25	42.25	1.81%	125,166
May 22, 2026	41.50	43.15	40.00	41.50	41.50	-0.12%	147,714
May 21, 2026	40.15	43.60	40.00	41.55	41.55	3.49%	116,443
May 20, 2026	40.00	40.15	38.70	40.15	40.15	0.12%	16,299
May 19, 2026	41.65	42.00	38.15	40.10	40.10	-3.72%	55,022
May 18, 2026	42.50	42.50	40.85	41.65	41.65	-3.14%	49,122
May 15, 2026	43.50	44.00	41.00	43.00	43.00	-1.15%	175,135
May 14, 2026	45.20	45.30	42.50	43.50	43.50	-3.33%	182,997
May 13, 2026	40.00	46.95	39.00	45.00	45.00	11.25%	366,791
May 12, 2026	40.00	40.45	38.75	40.45	40.45	2.41%	212,685
May 11, 2026	39.10	39.60	38.90	39.50	39.50	1.02%	91,061
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