H2, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	25.95	25.95	24.40	24.50	24.50	-4.67%	21,304
Jul 17, 2026	27.90	27.95	25.00	25.70	25.70	-8.21%	31,126
Jul 16, 2026	28.20	28.20	27.50	28.00	28.00	-0.71%	8,047
Jul 15, 2026	29.40	29.40	27.90	28.20	28.20	-4.08%	28,367
Jul 14, 2026	30.85	30.85	28.40	29.40	29.40	-4.70%	29,743
Jul 13, 2026	31.35	31.35	30.00	30.85	30.85	-2.53%	23,414
Jul 9, 2026	31.70	31.70	30.30	31.65	31.65	-0.16%	4,060
Jul 8, 2026	31.75	31.75	30.50	31.70	31.70	-0.16%	2,040
Jul 7, 2026	31.75	31.80	30.50	31.75	31.75	-	18,175
Jul 6, 2026	32.15	32.15	30.50	31.75	31.75	-1.24%	16,422
Jul 3, 2026	32.00	32.15	31.00	32.15	32.15	0.47%	11,032
Jul 2, 2026	32.00	32.00	30.90	32.00	32.00	-	1,209
Jul 1, 2026	31.70	32.00	30.90	32.00	32.00	0.95%	5,319
Jun 30, 2026	31.50	31.70	30.60	31.70	31.70	0.63%	3,634
Jun 29, 2026	31.50	31.50	30.70	31.50	31.50	-	2,030
Jun 26, 2026	32.00	32.00	31.00	31.50	31.50	-1.56%	3,012
Jun 25, 2026	32.00	32.00	31.05	32.00	32.00	-	1,223
Jun 24, 2026	34.10	34.10	31.05	32.00	32.00	-6.30%	54,849
Jun 23, 2026	34.10	34.15	33.10	34.15	34.15	0.15%	15,022
Jun 22, 2026	34.25	34.25	33.00	34.10	34.10	-0.29%	10,030
Jun 18, 2026	34.55	34.55	33.10	34.20	34.20	-1.01%	21,225
Jun 17, 2026	34.55	34.55	34.55	34.55	34.55	-	110
Jun 16, 2026	34.55	34.55	34.55	34.55	34.55	0.14%	1
Jun 15, 2026	34.50	34.50	33.15	34.50	34.50	0.15%	8,013
Jun 12, 2026	34.90	34.90	33.25	34.45	34.45	-1.01%	11,040
Jun 11, 2026	34.80	34.80	33.80	34.80	34.80	0.43%	4,421
Jun 10, 2026	34.65	34.75	34.10	34.65	34.65	-	12,043
Jun 9, 2026	34.65	34.70	33.30	34.65	34.65	0.43%	11,047
Jun 8, 2026	35.00	35.00	33.25	34.50	34.50	-5.99%	40,059
Jun 5, 2026	36.80	36.80	35.85	36.70	36.70	2.23%	11,916
Jun 4, 2026	36.00	37.15	35.90	35.90	35.90	-3.23%	41,376
Jun 3, 2026	38.10	38.10	36.05	37.10	37.10	-2.62%	41,673
Jun 2, 2026	38.30	38.50	36.55	38.10	38.10	-0.52%	31,945
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%	28,537
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