Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	49.10	49.35	49.04	49.13	49.13	-0.28%	93,280
Jul 10, 2025	48.90	49.44	48.85	49.27	49.27	0.41%	669,900
Jul 9, 2025	49.12	49.30	48.94	49.07	49.07	-0.10%	853,819
Jul 8, 2025	49.29	49.54	48.81	49.12	49.12	-0.57%	756,700
Jul 7, 2025	48.86	49.52	48.74	49.40	49.40	1.11%	923,009
Jul 4, 2025	48.95	49.07	48.83	48.86	48.86	0.04%	232,000
Jul 3, 2025	49.13	49.71	48.78	48.84	48.84	-0.65%	575,301
Jul 2, 2025	49.10	49.40	48.86	49.16	49.16	0.18%	1,326,600
Jun 30, 2025	48.51	49.08	48.45	49.07	49.07	1.05%	1,135,300
Jun 27, 2025	48.69	49.03	48.42	48.56	48.56	-0.63%	713,000
Jun 26, 2025	48.69	48.91	48.55	48.87	48.87	0.53%	583,505
Jun 25, 2025	48.89	49.13	48.25	48.61	48.61	-0.74%	671,400
Jun 24, 2025	49.27	49.46	48.87	48.97	48.97	-0.37%	600,600
Jun 23, 2025	48.55	49.34	48.51	49.15	49.15	1.07%	487,228
Jun 20, 2025	49.07	49.09	48.35	48.63	48.63	-0.14%	1,305,348
Jun 19, 2025	48.88	49.10	48.49	48.70	48.70	-0.55%	220,600
Jun 18, 2025	49.06	49.22	48.83	48.97	48.97	-0.02%	990,300
Jun 17, 2025	48.89	49.07	48.56	48.98	48.98	0.18%	1,062,629
Jun 16, 2025	49.22	49.55	48.71	48.89	48.89	-0.71%	1,050,905
Jun 13, 2025	49.29	49.33	48.95	49.24	49.24	0.24%	760,800
Jun 12, 2025	48.68	49.12	48.52	49.12	49.12	1.17%	3,058,300
Jun 11, 2025	49.19	49.23	48.52	48.55	48.55	-1.30%	4,785,500
Jun 10, 2025	49.13	49.53	49.07	49.19	48.86	0.24%	3,142,806
Jun 9, 2025	49.16	51.25	48.69	49.07	48.74	-0.75%	3,782,500
Jun 6, 2025	49.77	49.79	49.31	49.44	49.11	-0.84%	1,233,405
Jun 5, 2025	49.76	49.99	49.38	49.86	49.52	0.32%	646,200
Jun 4, 2025	50.18	50.21	49.61	49.70	49.36	-0.96%	2,601,533
Jun 3, 2025	51.03	51.03	49.85	50.18	49.84	-1.16%	884,500
Jun 2, 2025	50.43	51.01	50.31	50.77	50.43	0.47%	612,135
May 30, 2025	50.50	51.19	50.45	50.53	50.19	-	2,386,900
May 29, 2025	50.50	50.88	50.29	50.53	50.19	0.06%	702,537
May 28, 2025	50.94	51.32	50.32	50.50	50.16	-1.10%	564,134
May 27, 2025	50.98	51.49	50.88	51.06	50.71	0.85%	822,501
May 26, 2025	50.81	51.09	50.26	50.63	50.29	0.10%	294,000
May 23, 2025	51.08	51.50	50.50	50.58	50.24	-0.53%	619,332
May 22, 2025	50.74	51.20	50.56	50.85	50.51	0.02%	1,017,149
May 21, 2025	50.87	51.08	50.62	50.84	50.50	0.36%	1,212,200
May 20, 2025	49.65	50.95	49.65	50.66	50.32	2.01%	1,053,600
May 16, 2025	49.63	50.00	49.56	49.66	49.32	-0.08%	940,900
May 15, 2025	49.00	49.71	49.00	49.70	49.36	1.87%	690,330
May 14, 2025	48.66	48.87	48.17	48.79	48.46	0.02%	869,100
May 13, 2025	49.57	49.70	48.65	48.78	48.45	-2.07%	1,345,000
May 12, 2025	50.68	51.04	49.10	49.81	49.47	-2.43%	1,266,200
May 9, 2025	52.64	52.64	50.81	51.05	50.70	-2.93%	990,700
May 8, 2025	53.69	53.98	52.23	52.59	52.23	-1.66%	1,251,330
May 7, 2025	52.88	53.81	52.87	53.48	53.12	1.08%	915,701
May 6, 2025	52.68	53.23	52.42	52.91	52.55	0.92%	792,011
May 5, 2025	52.15	52.50	51.72	52.43	52.07	0.29%	535,500
May 2, 2025	52.73	52.76	51.86	52.28	51.93	-1.30%	1,037,342
May 1, 2025	52.93	53.41	52.73	52.97	52.61	-0.13%	591,400