Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	58.05	58.52	57.95	58.36	58.36	0.95%	1,224,041
Apr 29, 2026	58.24	58.30	57.57	57.81	57.81	-1.06%	1,079,817
Apr 28, 2026	58.27	59.07	58.13	58.43	58.43	0.74%	812,564
Apr 27, 2026	58.27	58.27	57.72	58.00	58.00	-0.48%	545,509
Apr 24, 2026	58.09	58.31	57.75	58.28	58.28	0.29%	595,540
Apr 23, 2026	56.98	58.40	56.98	58.11	58.11	2.16%	1,386,216
Apr 22, 2026	57.64	58.08	56.75	56.88	56.88	-1.03%	728,932
Apr 21, 2026	58.20	58.35	57.46	57.47	57.47	-1.44%	912,078
Apr 20, 2026	58.26	58.55	58.01	58.31	58.31	0.02%	1,451,472
Apr 17, 2026	58.49	59.00	57.91	58.30	58.30	-0.48%	1,217,029
Apr 16, 2026	58.15	58.58	57.57	58.58	58.58	0.53%	1,244,855
Apr 15, 2026	58.42	58.44	57.85	58.27	58.27	0.05%	782,469
Apr 14, 2026	58.34	58.37	57.75	58.24	58.24	-0.02%	694,144
Apr 13, 2026	58.88	59.39	58.11	58.25	58.25	-1.17%	1,194,496
Apr 10, 2026	58.64	59.56	58.64	58.94	58.94	0.63%	725,431
Apr 9, 2026	58.36	59.30	58.34	58.57	58.57	0.15%	891,424
Apr 8, 2026	58.57	59.70	58.00	58.48	58.48	-1.33%	766,651
Apr 7, 2026	58.42	59.61	58.12	59.27	59.27	1.37%	1,052,111
Apr 6, 2026	58.05	58.59	58.00	58.47	58.47	0.38%	1,357,488
Apr 2, 2026	57.94	58.64	57.67	58.25	58.25	0.59%	955,324
Apr 1, 2026	57.69	58.32	57.31	57.91	57.91	0.80%	849,352
Mar 31, 2026	57.46	58.10	57.13	57.45	57.45	-0.24%	1,524,968
Mar 30, 2026	57.21	58.20	56.50	57.59	57.59	1.44%	1,085,510
Mar 27, 2026	57.15	57.58	56.48	56.77	56.77	-0.70%	1,058,903
Mar 26, 2026	57.18	57.56	56.91	57.17	57.17	-0.40%	598,962
Mar 25, 2026	57.37	57.69	56.79	57.40	57.40	0.54%	1,107,370
Mar 24, 2026	56.46	57.12	56.22	57.09	57.09	0.97%	1,318,919
Mar 23, 2026	56.92	57.15	56.43	56.54	56.54	-0.51%	1,133,948
Mar 20, 2026	58.86	59.06	56.78	56.83	56.83	-3.61%	3,080,469
Mar 19, 2026	59.53	59.71	58.45	58.96	58.96	-1.04%	2,015,729
Mar 18, 2026	59.85	59.85	59.37	59.58	59.58	-0.45%	1,029,518
Mar 17, 2026	60.46	60.46	59.64	59.85	59.85	-0.53%	844,577
Mar 16, 2026	60.23	60.44	59.78	60.17	60.17	0.13%	1,182,677
Mar 13, 2026	59.50	60.19	59.39	60.09	60.09	1.35%	1,101,698
Mar 12, 2026	58.69	59.97	58.69	59.29	59.29	1.06%	7,650,010
Mar 11, 2026	58.65	58.99	58.35	58.67	58.67	-0.81%	1,335,771
Mar 10, 2026	59.48	59.68	59.02	59.15	58.82	-0.67%	1,481,850
Mar 9, 2026	58.75	59.80	58.65	59.55	59.21	0.80%	1,157,631
Mar 6, 2026	57.96	59.28	57.75	59.08	58.75	1.97%	1,240,555
Mar 5, 2026	58.14	58.15	57.55	57.94	57.61	-0.41%	7,515,191
Mar 4, 2026	58.40	58.46	57.87	58.18	57.85	-0.27%	694,492
Mar 3, 2026	57.86	58.40	57.30	58.34	58.01	0.33%	1,230,616
Mar 2, 2026	58.41	58.99	57.72	58.15	57.82	-0.80%	1,637,832
Feb 27, 2026	57.96	58.77	57.96	58.62	58.29	1.12%	2,605,612
Feb 26, 2026	57.99	58.09	57.74	57.97	57.64	-0.02%	881,112
Feb 25, 2026	57.86	58.07	57.35	57.98	57.65	0.07%	812,018
Feb 24, 2026	58.00	58.00	57.18	57.94	57.61	0.52%	694,751
Feb 23, 2026	56.75	57.77	56.71	57.64	57.32	1.71%	1,191,418
Feb 20, 2026	57.07	57.47	56.56	56.67	56.35	-0.30%	967,386
Feb 19, 2026	56.58	57.12	56.41	56.84	56.52	0.32%	631,376