Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	49.06	49.22	48.83	48.97	48.97	-0.02%	990,354
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
Apr 30, 2025	52.10	53.11	51.85	53.04	52.68	2.26%	1,547,531
Apr 29, 2025	51.46	52.09	51.46	51.87	51.52	0.56%	512,800
Apr 28, 2025	51.54	51.86	51.09	51.58	51.23	0.17%	589,100
Apr 25, 2025	51.22	51.71	51.18	51.49	51.14	0.33%	769,513
Apr 24, 2025	50.99	51.43	50.68	51.32	50.97	0.39%	586,400
Apr 23, 2025	51.11	51.24	50.61	51.12	50.77	0.18%	732,038
Apr 22, 2025	51.10	51.23	50.70	51.03	50.68	0.43%	949,523
Apr 21, 2025	51.06	51.40	50.46	50.81	50.47	-0.61%	737,011
Apr 17, 2025	50.22	51.25	50.21	51.12	50.77	2.14%	898,300
Apr 16, 2025	49.95	50.26	49.72	50.05	49.71	0.58%	845,800
Apr 15, 2025	49.69	49.94	49.28	49.76	49.42	0.77%	911,600
Apr 14, 2025	48.45	49.59	48.33	49.38	49.05	1.96%	846,100
Apr 11, 2025	47.64	48.44	47.21	48.43	48.10	2.11%	665,314
Apr 10, 2025	46.97	47.74	46.45	47.43	47.11	0.32%	1,144,400
Apr 9, 2025	47.75	48.21	46.70	47.28	46.96	-2.03%	1,823,133
Apr 8, 2025	48.93	49.21	47.79	48.26	47.93	-0.43%	1,848,200