Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
H2O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 4.15 | -0.20 | -4.60% | 4.11 | 4.20 | 4.11 | 1,949 |
| Jul 15 2024 | 4.35 | -0.02 | -0.46% | 4.37 | 4.37 | 4.09 | 12,654 |
| Jul 12 2024 | 4.37 | 0.00 | 0.00% | 4.12 | 4.37 | 4.12 | 1,026 |
| Jul 11 2024 | 4.37 | 0.02 | 0.46% | 4.10 | 4.37 | 4.03 | 5,271 |
| Jul 10 2024 | 4.35 | 0.33 | 8.21% | 4.37 | 4.37 | 4.03 | 10,500 |
| Jul 09 2024 | 4.02 | -0.30 | -6.94% | 4.32 | 4.37 | 4.00 | 4,389 |
| Jul 08 2024 | 4.32 | 0.15 | 3.60% | 4.37 | 4.38 | 4.13 | 23,585 |
| Jul 05 2024 | 4.17 | 0.18 | 4.51% | 4.19 | 4.19 | 4.00 | 4,493 |
| Jul 04 2024 | 3.99 | -0.37 | -8.49% | 4.06 | 4.20 | 3.99 | 19,123 |
| Jul 03 2024 | 4.36 | 0.32 | 7.92% | 4.38 | 4.38 | 4.02 | 5,820 |
| Jul 02 2024 | 4.04 | -0.35 | -7.97% | 4.39 | 4.39 | 4.04 | 8,113 |
| Jul 01 2024 | 4.39 | 0.06 | 1.39% | 4.49 | 4.49 | 3.99 | 8,631 |
| Jun 28 2024 | 4.33 | 0.36 | 9.07% | 4.30 | 4.34 | 4.03 | 16,241 |
| Jun 27 2024 | 3.97 | -0.33 | -7.67% | 4.49 | 4.49 | 3.97 | 30,824 |
| Jun 26 2024 | 4.30 | 0.23 | 5.65% | 4.16 | 4.30 | 3.96 | 7,562 |
| Jun 25 2024 | 4.07 | -0.28 | -6.44% | 4.11 | 4.35 | 3.96 | 6,446 |
| Jun 24 2024 | 4.35 | -0.13 | -2.90% | 4.48 | 4.48 | 4.18 | 11,912 |
| Jun 21 2024 | 4.48 | -0.22 | -4.68% | 4.48 | 4.68 | 4.28 | 4,566 |
| Jun 20 2024 | 4.70 | 0.24 | 5.38% | 4.65 | 4.70 | 4.30 | 25,716 |
| Jun 19 2024 | 4.46 | 0.38 | 9.31% | 4.28 | 4.46 | 4.10 | 16,944 |
| Jun 18 2024 | 4.08 | 0.07 | 1.75% | 4.10 | 4.18 | 4.03 | 5,489 |
| Jun 17 2024 | 4.01 | -0.41 | -9.28% | 4.34 | 4.74 | 4.01 | 9,765 |
| Jun 14 2024 | 4.42 | -0.30 | -6.36% | 4.72 | 4.72 | 4.34 | 4,563 |
| Jun 13 2024 | 4.72 | -0.27 | -5.41% | 4.81 | 4.81 | 4.36 | 6,774 |
| Jun 12 2024 | 4.99 | 0.18 | 3.74% | 4.82 | 4.99 | 4.61 | 1,448 |
| Jun 11 2024 | 4.81 | 0.15 | 3.22% | 4.64 | 4.93 | 4.64 | 9,317 |
| Jun 10 2024 | 4.66 | 0.27 | 6.15% | 4.79 | 4.79 | 4.39 | 1,925 |
| Jun 07 2024 | 4.39 | -0.43 | -8.92% | 4.82 | 4.82 | 4.39 | 5,609 |
| Jun 06 2024 | 4.82 | 0.16 | 3.43% | 4.72 | 4.82 | 4.60 | 4,611 |
| Jun 05 2024 | 4.66 | -0.15 | -3.12% | 4.90 | 4.90 | 4.62 | 2,420 |
| Jun 04 2024 | 4.81 | -0.04 | -0.82% | 4.96 | 5.00 | 4.75 | 10,504 |
| Jun 03 2024 | 4.85 | -0.33 | -6.37% | 5.14 | 5.30 | 4.85 | 5,441 |
| May 31 2024 | 5.18 | 0.18 | 3.60% | 4.80 | 5.18 | 4.51 | 10,600 |
| May 30 2024 | 5.00 | 0.21 | 4.38% | 4.44 | 5.00 | 4.44 | 10,415 |
| May 29 2024 | 4.79 | 0.00 | 0.00% | 4.79 | 4.79 | 4.56 | 6,331 |
| May 28 2024 | 4.79 | -0.01 | -0.21% | 4.89 | 4.89 | 4.50 | 21,218 |
| May 27 2024 | 4.80 | -0.11 | -2.24% | 4.91 | 5.10 | 4.57 | 14,808 |
| May 24 2024 | 4.91 | -0.09 | -1.80% | 5.00 | 5.00 | 4.66 | 5,610 |
| May 23 2024 | 5.00 | 0.65 | 14.94% | 4.35 | 5.00 | 4.06 | 13,362 |
| May 22 2024 | 4.35 | -0.47 | -9.75% | 4.82 | 4.82 | 4.05 | 15,942 |
| May 21 2024 | 4.82 | 0.01 | 0.21% | 4.82 | 4.82 | 4.61 | 7,563 |
| May 20 2024 | 4.81 | -0.19 | -3.80% | 5.00 | 5.00 | 4.71 | 4,273 |
| May 17 2024 | 5.00 | -0.02 | -0.40% | 4.67 | 5.00 | 4.67 | 6,060 |
| May 16 2024 | 5.02 | -0.20 | -3.83% | 5.22 | 5.22 | 4.66 | 12,033 |
| May 15 2024 | 5.22 | 0.20 | 3.98% | 5.00 | 5.22 | 4.86 | 11,859 |
| May 14 2024 | 5.02 | -0.24 | -4.56% | 5.02 | 5.16 | 4.89 | 15,696 |
| May 13 2024 | 5.26 | 0.14 | 2.73% | 5.20 | 5.26 | 5.02 | 13,997 |
| May 10 2024 | 5.12 | -0.02 | -0.39% | 5.02 | 5.14 | 5.02 | 2,830 |
| May 09 2024 | 5.14 | 0.12 | 2.39% | 5.02 | 5.14 | 5.02 | 8,950 |
| May 08 2024 | 5.02 | -0.22 | -4.20% | 5.14 | 5.14 | 5.02 | 2,014 |
| May 07 2024 | 5.24 | -0.08 | -1.50% | 5.30 | 5.32 | 5.02 | 11,092 |
| May 06 2024 | 5.32 | 0.26 | 5.14% | 5.06 | 5.32 | 5.06 | 5,324 |
| May 03 2024 | 5.06 | -0.36 | -6.64% | 5.44 | 5.44 | 5.02 | 7,298 |
| May 02 2024 | 5.42 | 0.18 | 3.44% | 5.46 | 5.46 | 5.20 | 7,702 |
| Apr 30 2024 | 5.24 | -0.20 | -3.68% | 5.36 | 5.42 | 5.20 | 9,804 |
| Apr 29 2024 | 5.44 | 0.02 | 0.37% | 5.20 | 5.44 | 5.10 | 5,127 |
| Apr 26 2024 | 5.42 | -0.02 | -0.37% | 5.40 | 5.42 | 5.16 | 9,274 |
| Apr 25 2024 | 5.44 | 0.24 | 4.62% | 5.32 | 5.48 | 5.18 | 3,859 |
| Apr 24 2024 | 5.20 | -0.28 | -5.11% | 5.48 | 5.48 | 5.18 | 11,294 |
| Apr 23 2024 | 5.48 | 0.14 | 2.62% | 5.34 | 5.50 | 5.22 | 6,670 |
| Apr 22 2024 | 5.34 | 0.22 | 4.30% | 5.10 | 5.34 | 5.10 | 17,476 |
| Apr 19 2024 | 5.12 | -0.10 | -1.92% | 5.52 | 5.52 | 5.12 | 8,442 |
| Apr 18 2024 | 5.22 | -0.28 | -5.09% | 5.30 | 5.38 | 5.22 | 1,603 |
