Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.57	44.34	43.33	44.21	44.21	1.47%	2,668,542
Dec 19, 2024	43.63	43.94	43.16	43.57	43.57	-0.34%	723,200
Dec 18, 2024	44.00	44.30	43.71	43.72	43.72	-1.06%	708,897
Dec 17, 2024	43.94	44.27	43.81	44.19	44.19	0.16%	1,403,544
Dec 16, 2024	44.36	44.71	43.98	44.12	44.12	-0.70%	1,206,837
Dec 13, 2024	44.30	44.49	44.02	44.43	44.43	0.20%	502,225
Dec 12, 2024	44.43	44.63	44.11	44.34	44.34	-0.38%	2,823,589
Dec 11, 2024	45.15	45.15	44.21	44.51	44.51	-1.90%	2,539,700
Dec 10, 2024	45.81	46.30	45.31	45.37	45.06	-1.24%	829,600
Dec 9, 2024	46.50	46.70	45.72	45.94	45.62	-1.52%	2,702,100
Dec 6, 2024	46.63	46.81	46.24	46.65	46.33	-0.11%	776,323
Dec 5, 2024	46.46	46.98	46.42	46.70	46.38	0.91%	1,292,000
Dec 4, 2024	45.94	46.43	45.51	46.28	45.96	0.87%	2,178,600
Dec 3, 2024	46.23	46.56	45.81	45.88	45.56	-0.76%	643,612
Dec 2, 2024	45.79	46.46	45.65	46.23	45.91	0.96%	719,510
Nov 29, 2024	45.55	46.11	45.51	45.79	45.47	-0.02%	797,400
Nov 28, 2024	45.86	46.21	45.77	45.80	45.48	-0.22%	198,812
Nov 27, 2024	45.47	46.09	45.19	45.90	45.58	1.06%	905,500
Nov 26, 2024	45.27	45.76	44.92	45.42	45.11	-0.11%	830,100
Nov 25, 2024	45.53	45.97	45.41	45.47	45.16	-0.35%	2,422,500
Nov 22, 2024	45.47	45.81	45.41	45.63	45.31	0.20%	871,425
Nov 21, 2024	45.01	45.71	44.97	45.54	45.22	0.77%	931,004
Nov 20, 2024	44.96	45.45	44.90	45.19	44.88	0.40%	749,500
Nov 19, 2024	44.17	45.07	44.04	45.01	44.70	1.26%	920,200
Nov 18, 2024	44.53	44.72	44.30	44.45	44.14	-0.47%	418,217
Nov 15, 2024	44.00	44.71	43.91	44.66	44.35	1.45%	1,333,800
Nov 14, 2024	44.00	44.29	43.91	44.02	43.72	-	539,900
Nov 13, 2024	44.39	44.51	43.92	44.02	43.72	-0.88%	498,900
Nov 12, 2024	44.76	44.84	44.16	44.41	44.10	-0.72%	458,927
Nov 11, 2024	44.70	45.14	44.69	44.73	44.42	0.27%	306,700
Nov 8, 2024	44.43	44.81	44.11	44.61	44.30	0.34%	463,827
Nov 7, 2024	44.59	44.59	44.06	44.46	44.15	0.63%	372,000
Nov 6, 2024	44.07	44.36	43.86	44.18	43.87	-1.14%	1,097,006
Nov 5, 2024	44.30	44.71	44.06	44.69	44.38	0.63%	528,529
Nov 4, 2024	44.54	45.07	44.19	44.41	44.10	-0.69%	401,500
Nov 1, 2024	44.83	44.92	44.53	44.72	44.41	-0.25%	510,300
Oct 31, 2024	45.28	45.35	44.61	44.83	44.52	-1.23%	1,048,500
Oct 30, 2024	45.26	45.40	45.09	45.39	45.08	0.29%	667,600
Oct 29, 2024	45.40	45.40	44.95	45.26	44.95	-0.57%	717,929
Oct 28, 2024	45.49	45.93	45.36	45.52	45.20	0.29%	1,055,205
Oct 25, 2024	45.47	45.62	45.30	45.39	45.08	-0.31%	374,200
Oct 24, 2024	45.65	46.02	45.11	45.53	45.21	-0.55%	1,614,503
Oct 23, 2024	45.65	45.87	45.58	45.78	45.46	0.15%	306,931
Oct 22, 2024	45.74	45.84	45.45	45.71	45.39	-0.59%	705,400
Oct 21, 2024	46.17	46.45	45.81	45.98	45.66	-0.73%	1,269,847
Oct 18, 2024	46.01	46.60	45.96	46.32	46.00	0.65%	955,412
Oct 17, 2024	45.85	46.19	45.78	46.02	45.70	0.52%	922,600
Oct 16, 2024	45.42	45.91	45.26	45.78	45.46	0.84%	625,700
Oct 15, 2024	44.26	45.43	44.26	45.40	45.09	3.21%	1,302,500
Oct 11, 2024	43.99	44.36	43.94	43.99	43.69	-0.25%	459,300
Oct 10, 2024	44.17	44.34	43.94	44.10	43.79	-0.34%	835,241
Oct 9, 2024	43.80	44.29	43.75	44.25	43.94	0.80%	1,259,600
Oct 8, 2024	43.89	44.05	43.77	43.90	43.60	0.14%	1,117,603
Oct 7, 2024	44.53	44.66	43.69	43.84	43.54	-1.77%	889,335
Oct 4, 2024	44.74	44.88	44.37	44.63	44.32	-0.65%	942,929
Oct 3, 2024	46.14	46.15	44.88	44.92	44.61	-2.71%	1,228,000
Oct 2, 2024	46.63	46.86	46.07	46.17	45.85	-1.35%	799,500
Oct 1, 2024	46.76	46.93	46.55	46.80	46.48	-0.17%	684,513
Sep 30, 2024	46.88	47.07	46.70	46.88	46.56	-0.06%	1,196,600
Sep 27, 2024	46.79	47.15	46.79	46.91	46.59	0.11%	486,800
Sep 26, 2024	47.46	47.46	46.74	46.86	46.54	0.51%	1,244,300
Sep 25, 2024	46.69	46.83	46.36	46.62	46.30	0.11%	963,700
Sep 24, 2024	46.48	46.81	46.33	46.57	46.25	0.34%	750,700
Sep 23, 2024	46.34	46.54	45.95	46.41	46.09	0.09%	618,424
Sep 20, 2024	45.85	46.41	45.28	46.37	46.05	0.94%	5,780,929
Sep 19, 2024	47.22	47.39	45.68	45.94	45.62	-2.67%	1,401,900
Sep 18, 2024	47.65	47.70	46.90	47.20	46.87	-1.19%	1,279,808
Sep 17, 2024	47.94	48.05	47.64	47.77	47.44	-0.35%	548,536
Sep 16, 2024	47.68	48.02	47.51	47.94	47.61	0.61%	677,500
Sep 13, 2024	47.61	47.75	47.12	47.65	47.32	0.80%	3,052,828
Sep 12, 2024	46.95	47.47	46.65	47.27	46.94	0.72%	3,111,300
Sep 11, 2024	46.38	46.96	46.20	46.93	46.60	0.43%	1,063,641
Sep 10, 2024	46.90	47.26	46.37	46.73	46.09	-0.38%	1,617,300
Sep 9, 2024	46.29	47.01	46.29	46.91	46.27	1.56%	2,617,630
Sep 6, 2024	46.15	46.40	45.79	46.19	45.56	-0.22%	2,462,215
Sep 5, 2024	46.30	46.62	46.23	46.29	45.66	0.28%	668,300
Sep 4, 2024	45.86	46.35	45.86	46.16	45.53	0.44%	850,800
Sep 3, 2024	45.81	46.11	45.50	45.96	45.33	0.33%	512,100
Aug 30, 2024	45.27	45.90	45.15	45.81	45.19	1.13%	3,806,400
Aug 29, 2024	45.08	45.48	44.97	45.30	44.68	0.51%	483,400
Aug 28, 2024	44.80	45.13	44.64	45.07	44.46	0.56%	741,200
Aug 27, 2024	44.62	44.88	44.45	44.82	44.21	0.07%	935,902
Aug 26, 2024	44.78	45.00	44.50	44.79	44.18	-0.04%	319,400
Aug 23, 2024	44.94	45.00	44.70	44.81	44.20	0.02%	395,100
Aug 22, 2024	44.82	45.05	44.66	44.80	44.19	0.02%	439,300
Aug 21, 2024	44.64	44.90	44.53	44.79	44.18	0.27%	468,439
Aug 20, 2024	44.57	44.80	44.45	44.67	44.06	0.22%	792,100
Aug 19, 2024	44.33	44.64	44.18	44.57	43.96	0.59%	1,798,740
Aug 16, 2024	44.00	44.33	43.99	44.31	43.71	0.07%	524,900
Aug 15, 2024	43.88	44.38	43.80	44.28	43.68	-0.27%	850,300
Aug 14, 2024	43.49	44.68	43.49	44.40	43.80	0.14%	696,300
Aug 13, 2024	43.78	44.39	43.69	44.34	43.74	1.33%	974,226
Aug 12, 2024	43.69	43.86	43.46	43.76	43.16	-0.09%	456,300
Aug 9, 2024	43.90	43.90	43.45	43.80	43.20	-0.18%	675,116
Aug 8, 2024	43.11	44.16	42.96	43.88	43.28	1.79%	1,294,419
Aug 7, 2024	43.52	43.84	42.96	43.11	42.52	-0.90%	1,236,300
Aug 6, 2024	42.65	44.11	42.63	43.50	42.91	-0.37%	943,300
Aug 2, 2024	43.08	43.80	42.92	43.66	43.07	1.42%	927,046
Aug 1, 2024	43.32	43.49	42.90	43.05	42.46	-0.51%	916,608
Jul 31, 2024	43.21	43.66	43.00	43.27	42.68	0.42%	1,205,247