Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.12	44.64	43.90	44.56	44.56	1.32%	1,522,080
Feb 20, 2025	44.70	44.70	43.30	43.98	43.98	-1.59%	1,426,625
Feb 19, 2025	44.65	44.77	44.22	44.69	44.69	0.31%	1,119,239
Feb 18, 2025	44.80	44.82	43.98	44.55	44.55	-0.93%	1,331,630
Feb 14, 2025	45.23	45.30	44.94	44.97	44.97	-0.27%	588,521
Feb 13, 2025	45.00	45.45	44.84	45.09	45.09	0.54%	975,644
Feb 12, 2025	45.05	45.15	44.72	44.85	44.85	-0.60%	719,523
Feb 11, 2025	45.42	45.42	44.75	45.12	45.12	-0.90%	549,037
Feb 10, 2025	45.37	45.84	45.18	45.53	45.53	-0.02%	481,400
Feb 7, 2025	45.70	45.70	45.32	45.54	45.54	-0.07%	579,475
Feb 6, 2025	45.61	45.62	45.11	45.57	45.57	0.53%	655,118
Feb 5, 2025	44.80	45.51	44.67	45.33	45.33	1.80%	773,074
Feb 4, 2025	45.05	45.12	44.51	44.53	44.53	-1.57%	785,829
Feb 3, 2025	44.42	45.48	44.39	45.24	45.24	0.04%	769,668
Jan 31, 2025	44.99	45.60	44.94	45.22	45.22	0.51%	716,600
Jan 30, 2025	44.76	45.37	44.76	44.99	44.99	0.87%	661,962
Jan 29, 2025	44.83	45.32	44.31	44.60	44.60	-0.78%	527,300
Jan 28, 2025	45.07	45.32	44.65	44.95	44.95	-0.33%	661,705
Jan 27, 2025	44.03	45.28	44.03	45.10	45.10	1.85%	746,200
Jan 24, 2025	44.35	44.44	44.20	44.28	44.28	-0.34%	537,469
Jan 23, 2025	44.17	44.58	44.00	44.43	44.43	0.63%	711,200
Jan 22, 2025	44.49	44.50	43.99	44.15	44.15	-0.79%	482,900
Jan 21, 2025	44.24	44.70	44.12	44.50	44.50	0.98%	695,100
Jan 20, 2025	44.12	44.48	43.98	44.07	44.07	-0.29%	148,500
Jan 17, 2025	43.80	44.34	43.75	44.20	44.20	1.26%	1,023,803
Jan 16, 2025	42.77	43.73	42.75	43.65	43.65	1.80%	1,063,200
Jan 15, 2025	42.93	43.41	42.67	42.88	42.88	0.47%	827,000
Jan 14, 2025	42.92	43.19	42.52	42.68	42.68	-0.44%	1,017,438
Jan 13, 2025	43.44	43.44	42.72	42.87	42.87	-1.63%	1,132,700
Jan 10, 2025	44.00	44.26	43.46	43.58	43.58	-1.09%	704,900
Jan 9, 2025	44.31	44.31	44.04	44.06	44.06	-0.68%	257,602
Jan 8, 2025	44.06	44.45	43.78	44.36	44.36	0.36%	534,941
Jan 7, 2025	44.31	44.61	44.02	44.20	44.20	-0.20%	763,400
Jan 6, 2025	44.92	44.99	44.16	44.29	44.29	-1.25%	591,400
Jan 3, 2025	44.31	44.88	44.31	44.85	44.85	1.49%	600,301
Jan 2, 2025	44.32	44.48	44.00	44.19	44.19	-0.18%	532,830
Dec 31, 2024	44.36	44.52	44.24	44.27	44.27	-0.07%	542,800
Dec 30, 2024	44.27	44.40	43.95	44.30	44.30	-0.29%	530,436
Dec 27, 2024	44.38	44.53	44.29	44.43	44.43	-0.18%	291,600
Dec 24, 2024	44.04	44.59	44.04	44.51	44.51	0.72%	264,423
Dec 23, 2024	44.14	44.36	43.75	44.19	44.19	-0.05%	898,516
Dec 20, 2024	43.57	44.34	43.33	44.21	44.21	1.47%	2,677,800
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