Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	50.50	51.19	50.45	50.53	50.53	-	2,386,882
May 29, 2025	50.50	50.88	50.29	50.53	50.53	0.06%	702,537
May 28, 2025	50.94	51.32	50.32	50.50	50.50	-1.10%	564,134
May 27, 2025	50.98	51.49	50.88	51.06	51.06	0.85%	822,501
May 26, 2025	50.81	51.09	50.26	50.63	50.63	0.10%	294,000
May 23, 2025	51.08	51.50	50.50	50.58	50.58	-0.53%	619,461
May 22, 2025	50.74	51.20	50.56	50.85	50.85	0.02%	1,017,149
May 21, 2025	50.87	51.08	50.62	50.84	50.84	0.36%	1,212,314
May 20, 2025	49.65	50.95	49.65	50.66	50.66	2.01%	1,053,600
May 16, 2025	49.63	50.00	49.56	49.66	49.66	-0.08%	940,900
May 15, 2025	49.00	49.71	49.00	49.70	49.70	1.87%	690,330
May 14, 2025	48.66	48.87	48.17	48.79	48.79	0.02%	869,232
May 13, 2025	49.57	49.70	48.65	48.78	48.78	-2.07%	1,345,000
May 12, 2025	50.68	51.04	49.10	49.81	49.81	-2.43%	1,266,279
May 9, 2025	52.64	52.64	50.81	51.05	51.05	-2.93%	990,700
May 8, 2025	53.69	53.98	52.23	52.59	52.59	-1.66%	1,251,539
May 7, 2025	52.88	53.81	52.87	53.48	53.48	1.08%	915,701
May 6, 2025	52.68	53.23	52.42	52.91	52.91	0.92%	792,123
May 5, 2025	52.15	52.50	51.72	52.43	52.43	0.29%	535,500
May 2, 2025	52.73	52.76	51.86	52.28	52.28	-1.30%	1,037,383
May 1, 2025	52.93	53.41	52.73	52.97	52.97	-0.13%	591,400
Apr 30, 2025	52.10	53.11	51.85	53.04	53.04	2.26%	1,547,752
Apr 29, 2025	51.46	52.09	51.46	51.87	51.87	0.56%	512,800
Apr 28, 2025	51.54	51.86	51.09	51.58	51.58	0.17%	589,270
Apr 25, 2025	51.22	51.71	51.18	51.49	51.49	0.33%	769,513
Apr 24, 2025	50.99	51.43	50.68	51.32	51.32	0.39%	586,476
Apr 23, 2025	51.11	51.24	50.61	51.12	51.12	0.18%	732,038
Apr 22, 2025	51.10	51.23	50.70	51.03	51.03	0.43%	949,523
Apr 21, 2025	51.06	51.40	50.46	50.81	50.81	-0.61%	737,011
Apr 17, 2025	50.22	51.25	50.21	51.12	51.12	2.14%	898,477
Apr 16, 2025	49.95	50.26	49.72	50.05	50.05	0.58%	845,800
Apr 15, 2025	49.69	49.94	49.28	49.76	49.76	0.77%	911,652
Apr 14, 2025	48.45	49.59	48.33	49.38	49.38	1.96%	846,100
Apr 11, 2025	47.64	48.44	47.21	48.43	48.43	2.11%	665,439
Apr 10, 2025	46.97	47.74	46.45	47.43	47.43	0.32%	1,144,400
Apr 9, 2025	47.75	48.21	46.70	47.28	47.28	-2.03%	1,823,213
Apr 8, 2025	48.93	49.21	47.79	48.26	48.26	-0.43%	1,848,200
Apr 7, 2025	47.86	49.08	47.21	48.47	48.47	-1.22%	1,804,557
Apr 4, 2025	50.73	51.24	48.79	49.07	49.07	-2.56%	2,255,714
Apr 3, 2025	49.45	50.73	49.45	50.36	50.36	2.57%	1,139,603
Apr 2, 2025	48.80	49.21	48.71	49.10	49.10	0.08%	1,105,300
Apr 1, 2025	48.51	49.21	48.23	49.06	49.06	1.38%	975,799
Mar 31, 2025	48.06	48.93	48.06	48.39	48.39	0.75%	1,231,428
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