Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	56.08	56.39	55.85	56.17	56.17	0.56%	1,243,238
Jun 9, 2026	56.07	57.01	55.82	56.21	55.86	0.05%	1,117,807
Jun 8, 2026	56.84	57.53	55.98	56.18	55.83	-1.39%	1,238,085
Jun 5, 2026	56.66	57.39	56.21	56.97	56.61	1.51%	6,641,321
Jun 4, 2026	55.83	56.47	55.48	56.12	55.77	0.97%	1,292,938
Jun 3, 2026	55.92	56.53	55.56	55.58	55.23	-0.48%	1,798,235
Jun 2, 2026	55.75	56.33	55.21	55.85	55.50	-0.90%	1,340,321
Jun 1, 2026	56.58	57.13	55.71	56.36	56.01	-0.60%	1,748,752
May 29, 2026	58.00	58.54	56.46	56.70	56.34	-2.31%	3,979,575
May 28, 2026	59.00	59.53	57.93	58.04	57.68	-1.86%	1,140,815
May 27, 2026	59.59	59.86	59.02	59.14	58.77	-0.87%	934,289
May 26, 2026	59.40	59.95	59.15	59.66	59.29	0.51%	1,344,186
May 25, 2026	59.27	59.45	59.10	59.36	58.99	0.32%	180,940
May 22, 2026	58.81	59.38	58.69	59.17	58.80	0.70%	733,028
May 21, 2026	58.51	59.04	58.51	58.76	58.39	0.20%	926,022
May 20, 2026	58.49	59.08	58.49	58.64	58.27	0.02%	1,152,191
May 19, 2026	58.00	58.70	57.84	58.63	58.26	1.79%	1,073,725
May 15, 2026	58.53	58.71	57.31	57.60	57.24	-1.56%	907,591
May 14, 2026	58.83	59.26	58.40	58.51	58.14	-0.44%	586,448
May 13, 2026	59.45	59.47	58.37	58.77	58.40	-0.64%	901,191
May 12, 2026	58.81	59.58	58.77	59.15	58.78	0.72%	895,480
May 11, 2026	58.88	59.24	58.54	58.73	58.36	-0.05%	1,315,115
May 8, 2026	58.65	59.42	58.65	58.76	58.39	0.12%	733,966
May 7, 2026	58.52	58.79	58.22	58.69	58.32	0.29%	813,881
May 6, 2026	59.23	59.44	58.36	58.52	58.15	-1.20%	1,173,844
May 5, 2026	58.73	59.61	58.59	59.23	58.86	1.16%	1,130,446
May 4, 2026	58.26	58.77	58.00	58.55	58.18	0.24%	1,135,441
May 1, 2026	58.36	59.00	58.33	58.41	58.04	0.09%	586,854
Apr 30, 2026	58.05	58.52	57.95	58.36	57.99	0.95%	1,224,741
Apr 29, 2026	58.24	58.30	57.57	57.81	57.45	-1.06%	1,098,069
Apr 28, 2026	58.27	59.07	58.13	58.43	58.06	0.74%	812,564
Apr 27, 2026	58.27	58.27	57.72	58.00	57.64	-0.48%	570,669
Apr 24, 2026	58.09	58.31	57.75	58.28	57.91	0.29%	655,972
Apr 23, 2026	56.98	58.40	56.98	58.11	57.74	2.16%	1,516,927
Apr 22, 2026	57.64	58.08	56.75	56.88	56.52	-1.03%	775,232
Apr 21, 2026	58.20	58.35	57.46	57.47	57.11	-1.44%	924,866
Apr 20, 2026	58.26	58.55	58.01	58.31	57.94	0.02%	1,451,472
Apr 17, 2026	58.49	59.00	57.91	58.30	57.93	-0.48%	1,221,567
Apr 16, 2026	58.15	58.58	57.57	58.58	58.21	0.53%	1,263,655
Apr 15, 2026	58.42	58.44	57.85	58.27	57.90	0.05%	1,056,295
Apr 14, 2026	58.34	58.37	57.75	58.24	57.87	-0.02%	694,144
Apr 13, 2026	58.88	59.39	58.11	58.25	57.88	-1.17%	1,194,496
Apr 10, 2026	58.64	59.56	58.64	58.94	58.57	0.63%	724,831
Apr 9, 2026	58.36	59.30	58.34	58.57	58.20	0.15%	891,297
Apr 8, 2026	58.57	59.70	58.00	58.48	58.11	-1.33%	776,251
Apr 7, 2026	58.42	59.61	58.12	59.27	58.90	1.37%	1,052,111
Apr 6, 2026	58.05	58.59	58.00	58.47	58.10	0.38%	1,357,488
Apr 2, 2026	57.94	58.64	57.67	58.25	57.88	0.59%	954,679
Apr 1, 2026	57.69	58.32	57.31	57.91	57.55	0.80%	849,352
Mar 31, 2026	57.46	58.10	57.13	57.45	57.09	-0.24%	1,527,118