Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	48.23	48.40	46.42	48.03	48.03	-0.74%	1,770,088
Mar 27, 2025	48.66	48.92	48.18	48.39	48.39	-0.47%	787,900
Mar 26, 2025	49.07	49.37	48.38	48.62	48.62	-0.92%	824,900
Mar 25, 2025	48.72	49.42	48.60	49.07	49.07	0.66%	889,604
Mar 24, 2025	48.98	49.20	48.44	48.75	48.75	-0.49%	958,500
Mar 21, 2025	49.04	49.46	48.94	48.99	48.99	-0.10%	2,615,801
Mar 20, 2025	48.71	49.12	48.54	49.04	49.04	0.76%	1,462,677
Mar 19, 2025	48.48	48.88	48.37	48.67	48.67	0.43%	937,500
Mar 18, 2025	48.30	48.50	47.93	48.46	48.46	0.52%	761,712
Mar 17, 2025	47.83	48.28	47.62	48.21	48.21	0.94%	783,523
Mar 14, 2025	47.70	47.88	47.39	47.76	47.76	0.17%	753,619
Mar 13, 2025	47.85	48.31	47.59	47.68	47.68	-0.19%	1,927,700
Mar 12, 2025	47.51	48.00	47.40	47.77	47.77	-0.56%	3,081,214
Mar 11, 2025	47.82	48.58	47.82	48.04	47.73	0.29%	1,143,700
Mar 10, 2025	47.33	47.97	47.30	47.90	47.59	1.29%	3,502,300
Mar 7, 2025	46.45	47.57	46.35	47.29	46.98	1.61%	881,538
Mar 6, 2025	47.22	47.78	46.41	46.54	46.24	-1.65%	2,014,400
Mar 5, 2025	47.32	47.75	46.08	47.32	47.01	-0.48%	1,220,236
Mar 4, 2025	46.59	47.79	46.40	47.55	47.24	1.89%	1,083,100
Mar 3, 2025	46.14	46.92	46.14	46.67	46.36	0.71%	885,716
Feb 28, 2025	45.62	46.44	45.42	46.34	46.04	1.98%	2,083,900
Feb 27, 2025	45.19	45.69	45.05	45.44	45.14	0.31%	681,300
Feb 26, 2025	45.21	45.66	44.75	45.30	45.00	0.55%	609,021
Feb 25, 2025	45.21	45.46	44.59	45.05	44.76	-0.33%	699,802
Feb 24, 2025	44.58	45.22	44.58	45.20	44.90	1.44%	593,700
Feb 21, 2025	44.12	44.64	43.90	44.56	44.27	1.32%	1,522,100
Feb 20, 2025	44.70	44.70	43.30	43.98	43.69	-1.59%	1,426,600
Feb 19, 2025	44.65	44.77	44.22	44.69	44.40	0.31%	1,119,239
Feb 18, 2025	44.80	44.82	43.98	44.55	44.26	-0.93%	1,331,600
Feb 14, 2025	45.23	45.30	44.94	44.97	44.68	-0.27%	588,521
Feb 13, 2025	45.00	45.45	44.84	45.09	44.80	0.54%	975,644
Feb 12, 2025	45.05	45.15	44.72	44.85	44.56	-0.60%	719,523
Feb 11, 2025	45.42	45.42	44.75	45.12	44.82	-0.90%	548,932
Feb 10, 2025	45.37	45.84	45.18	45.53	45.23	-0.02%	481,400
Feb 7, 2025	45.70	45.70	45.32	45.54	45.24	-0.07%	579,400
Feb 6, 2025	45.61	45.62	45.11	45.57	45.27	0.53%	655,118
Feb 5, 2025	44.80	45.51	44.67	45.33	45.03	1.80%	773,030
Feb 4, 2025	45.05	45.12	44.51	44.53	44.24	-1.57%	785,829
Feb 3, 2025	44.42	45.48	44.39	45.24	44.94	0.04%	769,500
Jan 31, 2025	44.99	45.60	44.94	45.22	44.92	0.51%	716,600
Jan 30, 2025	44.76	45.37	44.76	44.99	44.70	0.87%	661,900
Jan 29, 2025	44.83	45.32	44.31	44.60	44.31	-0.78%	527,300
Jan 28, 2025	45.07	45.32	44.65	44.95	44.66	-0.33%	661,516
Jan 27, 2025	44.03	45.28	44.03	45.10	44.81	1.85%	746,200
Jan 24, 2025	44.35	44.44	44.20	44.28	43.99	-0.34%	537,307
Jan 23, 2025	44.17	44.58	44.00	44.43	44.14	0.63%	711,200
Jan 22, 2025	44.49	44.50	43.99	44.15	43.86	-0.79%	482,900
Jan 21, 2025	44.24	44.70	44.12	44.50	44.21	0.98%	695,100
Jan 20, 2025	44.12	44.48	43.98	44.07	43.78	-0.29%	148,500
Jan 17, 2025	43.80	44.34	43.75	44.20	43.91	1.26%	1,023,803