H2, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,553
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
Feb 23, 2026	27.90	27.90	25.95	26.60	26.60	-4.66%	55,658
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