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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202549.5050.1649.4949.5749.570.08%185,495
Aug 5, 202549.5550.0849.3849.5349.53-0.48%266,141
Aug 4, 202549.2250.1749.2249.7749.770.57%217,891
Aug 1, 202548.8249.7348.6249.4949.492.48%261,542
Jul 31, 202548.5449.0448.1348.2948.29-0.88%358,263
Jul 30, 202548.3749.3248.2148.7248.720.45%379,823
Jul 29, 202547.6449.3147.5648.5048.501.51%564,570
Jul 28, 202548.4950.2047.5947.7847.78-1.71%212,665
Jul 25, 202549.3449.4548.4848.6148.61-1.42%211,651
Jul 24, 202550.3050.3249.3049.3149.31-2.18%233,872
Jul 23, 202551.0651.4349.7050.4150.41-1.08%241,839
Jul 22, 202550.8152.3650.6350.9650.960.35%259,327
Jul 21, 202550.4151.2250.3650.7850.781.07%170,427
Jul 18, 202550.6951.4050.1450.2450.24-0.51%239,395
Jul 17, 202550.2050.8550.1550.5050.500.46%222,996
Jul 16, 202550.4951.2750.0550.2750.270.22%229,948
Jul 15, 202552.1252.2950.0250.1650.16-3.63%365,459
Jul 14, 202551.0052.0850.6052.0552.052.18%331,068
Jul 11, 202551.4351.4350.5150.9450.94-1.14%191,398
Jul 10, 202551.1552.2950.8951.5351.530.25%177,997
Jul 9, 202551.7452.3450.8751.4051.40-0.81%366,287
Jul 8, 202552.0052.2551.3851.8251.82-1.01%263,110
Jul 7, 202552.8053.4952.1552.3552.35-1.11%158,626
Jul 3, 202553.2653.3552.4852.9452.94-0.38%116,427
Jul 2, 202553.4053.6052.8253.1453.14-0.41%174,992
Jul 1, 202551.9853.9351.9353.3653.362.67%194,896
Jun 30, 202552.2352.3051.3051.9751.970.27%193,819
Jun 27, 202551.6952.2451.3051.8351.830.37%378,746
Jun 26, 202551.4852.2651.2051.6451.64-0.69%158,656
Jun 25, 202552.3452.5051.5552.0052.00-1.70%279,067
Jun 24, 202553.4553.7552.7352.9052.90-1.95%136,441
Jun 23, 202552.2853.9752.2853.9553.953.19%171,028
Jun 20, 202552.7353.2752.0352.2852.28-1.00%462,155
Jun 18, 202553.2653.2652.2552.8152.811.36%178,343
Jun 17, 202551.9852.2451.6352.1052.10-0.21%146,668
Jun 16, 202553.1453.5051.8052.2152.21-1.45%142,417
Jun 13, 202553.1453.5252.8952.9852.98-0.92%160,894
Jun 12, 202553.0053.5652.5353.4753.47-0.13%151,807
Jun 11, 202554.4355.1953.5253.5453.54-1.38%251,781
Jun 10, 202553.0354.2952.7754.2954.293.27%276,286
Jun 9, 202551.1552.6750.7652.5752.572.48%239,862
Jun 6, 202552.2152.8651.2451.3051.30-1.35%219,860
Jun 5, 202551.8952.1851.3552.0052.000.60%173,008
Jun 4, 202552.2252.3951.3851.6951.69-1.80%263,247
Jun 3, 202552.2352.6851.1252.6452.641.54%272,376
Jun 2, 202552.3653.2451.7451.8451.84-1.22%207,004
May 30, 202552.8453.0452.4652.4852.48-0.11%347,037
May 29, 202551.9452.6851.8752.5452.540.79%258,171
May 28, 202552.6552.8051.8652.1352.13-1.31%200,307
May 27, 202552.7153.1052.3052.8252.820.72%213,215