H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
49.57
+0.04 (0.08%)
Aug 6, 2025, 4:00 PM - Market closed
Stronghold Digital Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 49.50 | 50.16 | 49.49 | 49.57 | 49.57 | 0.08% | 185,495 |
Aug 5, 2025 | 49.55 | 50.08 | 49.38 | 49.53 | 49.53 | -0.48% | 266,141 |
Aug 4, 2025 | 49.22 | 50.17 | 49.22 | 49.77 | 49.77 | 0.57% | 217,891 |
Aug 1, 2025 | 48.82 | 49.73 | 48.62 | 49.49 | 49.49 | 2.48% | 261,542 |
Jul 31, 2025 | 48.54 | 49.04 | 48.13 | 48.29 | 48.29 | -0.88% | 358,263 |
Jul 30, 2025 | 48.37 | 49.32 | 48.21 | 48.72 | 48.72 | 0.45% | 379,823 |
Jul 29, 2025 | 47.64 | 49.31 | 47.56 | 48.50 | 48.50 | 1.51% | 564,570 |
Jul 28, 2025 | 48.49 | 50.20 | 47.59 | 47.78 | 47.78 | -1.71% | 212,665 |
Jul 25, 2025 | 49.34 | 49.45 | 48.48 | 48.61 | 48.61 | -1.42% | 211,651 |
Jul 24, 2025 | 50.30 | 50.32 | 49.30 | 49.31 | 49.31 | -2.18% | 233,872 |
Jul 23, 2025 | 51.06 | 51.43 | 49.70 | 50.41 | 50.41 | -1.08% | 241,839 |
Jul 22, 2025 | 50.81 | 52.36 | 50.63 | 50.96 | 50.96 | 0.35% | 259,327 |
Jul 21, 2025 | 50.41 | 51.22 | 50.36 | 50.78 | 50.78 | 1.07% | 170,427 |
Jul 18, 2025 | 50.69 | 51.40 | 50.14 | 50.24 | 50.24 | -0.51% | 239,395 |
Jul 17, 2025 | 50.20 | 50.85 | 50.15 | 50.50 | 50.50 | 0.46% | 222,996 |
Jul 16, 2025 | 50.49 | 51.27 | 50.05 | 50.27 | 50.27 | 0.22% | 229,948 |
Jul 15, 2025 | 52.12 | 52.29 | 50.02 | 50.16 | 50.16 | -3.63% | 365,459 |
Jul 14, 2025 | 51.00 | 52.08 | 50.60 | 52.05 | 52.05 | 2.18% | 331,068 |
Jul 11, 2025 | 51.43 | 51.43 | 50.51 | 50.94 | 50.94 | -1.14% | 191,398 |
Jul 10, 2025 | 51.15 | 52.29 | 50.89 | 51.53 | 51.53 | 0.25% | 177,997 |
Jul 9, 2025 | 51.74 | 52.34 | 50.87 | 51.40 | 51.40 | -0.81% | 366,287 |
Jul 8, 2025 | 52.00 | 52.25 | 51.38 | 51.82 | 51.82 | -1.01% | 263,110 |
Jul 7, 2025 | 52.80 | 53.49 | 52.15 | 52.35 | 52.35 | -1.11% | 158,626 |
Jul 3, 2025 | 53.26 | 53.35 | 52.48 | 52.94 | 52.94 | -0.38% | 116,427 |
Jul 2, 2025 | 53.40 | 53.60 | 52.82 | 53.14 | 53.14 | -0.41% | 174,992 |
Jul 1, 2025 | 51.98 | 53.93 | 51.93 | 53.36 | 53.36 | 2.67% | 194,896 |
Jun 30, 2025 | 52.23 | 52.30 | 51.30 | 51.97 | 51.97 | 0.27% | 193,819 |
Jun 27, 2025 | 51.69 | 52.24 | 51.30 | 51.83 | 51.83 | 0.37% | 378,746 |
Jun 26, 2025 | 51.48 | 52.26 | 51.20 | 51.64 | 51.64 | -0.69% | 158,656 |
Jun 25, 2025 | 52.34 | 52.50 | 51.55 | 52.00 | 52.00 | -1.70% | 279,067 |
Jun 24, 2025 | 53.45 | 53.75 | 52.73 | 52.90 | 52.90 | -1.95% | 136,441 |
Jun 23, 2025 | 52.28 | 53.97 | 52.28 | 53.95 | 53.95 | 3.19% | 171,028 |
Jun 20, 2025 | 52.73 | 53.27 | 52.03 | 52.28 | 52.28 | -1.00% | 462,155 |
Jun 18, 2025 | 53.26 | 53.26 | 52.25 | 52.81 | 52.81 | 1.36% | 178,343 |
Jun 17, 2025 | 51.98 | 52.24 | 51.63 | 52.10 | 52.10 | -0.21% | 146,668 |
Jun 16, 2025 | 53.14 | 53.50 | 51.80 | 52.21 | 52.21 | -1.45% | 142,417 |
Jun 13, 2025 | 53.14 | 53.52 | 52.89 | 52.98 | 52.98 | -0.92% | 160,894 |
Jun 12, 2025 | 53.00 | 53.56 | 52.53 | 53.47 | 53.47 | -0.13% | 151,807 |
Jun 11, 2025 | 54.43 | 55.19 | 53.52 | 53.54 | 53.54 | -1.38% | 251,781 |
Jun 10, 2025 | 53.03 | 54.29 | 52.77 | 54.29 | 54.29 | 3.27% | 276,286 |
Jun 9, 2025 | 51.15 | 52.67 | 50.76 | 52.57 | 52.57 | 2.48% | 239,862 |
Jun 6, 2025 | 52.21 | 52.86 | 51.24 | 51.30 | 51.30 | -1.35% | 219,860 |
Jun 5, 2025 | 51.89 | 52.18 | 51.35 | 52.00 | 52.00 | 0.60% | 173,008 |
Jun 4, 2025 | 52.22 | 52.39 | 51.38 | 51.69 | 51.69 | -1.80% | 263,247 |
Jun 3, 2025 | 52.23 | 52.68 | 51.12 | 52.64 | 52.64 | 1.54% | 272,376 |
Jun 2, 2025 | 52.36 | 53.24 | 51.74 | 51.84 | 51.84 | -1.22% | 207,004 |
May 30, 2025 | 52.84 | 53.04 | 52.46 | 52.48 | 52.48 | -0.11% | 347,037 |
May 29, 2025 | 51.94 | 52.68 | 51.87 | 52.54 | 52.54 | 0.79% | 258,171 |
May 28, 2025 | 52.65 | 52.80 | 51.86 | 52.13 | 52.13 | -1.31% | 200,307 |
May 27, 2025 | 52.71 | 53.10 | 52.30 | 52.82 | 52.82 | 0.72% | 213,215 |