H2, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	26.20	26.35	26.20	28.45	28.45	8.59%	2,011
Aug 12, 2026	27.00	27.00	25.65	26.20	26.20	-3.32%	11,004
Aug 11, 2026	26.00	27.10	25.00	27.10	27.10	4.23%	38,293
Aug 10, 2026	27.45	27.45	25.15	26.00	26.00	-5.45%	18,024
Aug 7, 2026	27.50	27.50	27.50	27.50	27.50	-	1,009
Aug 6, 2026	25.45	28.00	25.45	27.50	27.50	7.84%	62,564
Aug 5, 2026	25.50	25.50	24.50	25.50	25.50	-	12,146
Aug 4, 2026	25.60	25.60	24.40	25.50	25.50	-0.39%	16,322
Aug 3, 2026	26.10	26.10	24.90	25.60	25.60	-0.39%	4,113
Jul 31, 2026	24.70	26.10	24.60	25.70	25.70	4.05%	28,996
Jul 30, 2026	23.20	25.80	23.20	24.70	24.70	6.47%	69,050
Jul 29, 2026	24.95	24.95	21.85	23.20	23.20	-7.01%	78,434
Jul 28, 2026	27.10	28.00	24.70	24.95	24.95	-10.89%	49,121
Jul 27, 2026	28.40	29.75	27.00	28.00	28.00	-1.23%	65,230
Jul 24, 2026	28.45	28.50	27.20	28.35	28.35	-0.35%	41,391
Jul 23, 2026	25.25	28.50	25.00	28.45	28.45	12.67%	71,343
Jul 22, 2026	23.45	25.25	23.45	25.25	25.25	7.68%	48,230
Jul 21, 2026	24.40	24.40	22.60	23.45	23.45	-4.29%	36,610
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