H2 Inc(TW:7851)
28.20+0.35 (+1.26%)
TW:7851
H2 Inc historical prices
28.20
At close:+0.35 (+1.26%)
H2 Inc (7851) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.85 | 28.40 | 27.05 | 28.20 | 28.20 | +1.26% | 13,012 | 0.38 |
| Nov 10, 2026 | 26.55 | 28.40 | 26.20 | 27.85 | 27.85 | +18.76% | 39,023 | 1.15 |
| Nov 09, 2026 | 23.60 | 27.00 | 23.60 | 26.55 | 26.55 | +13.22% | 43,990 | 1.31 |
| Nov 06, 2026 | 23.75 | 24.45 | 22.55 | 23.45 | 23.45 | -6.20% | 96,219 | 2.95 |
| Nov 05, 2026 | 27.50 | 27.50 | 24.15 | 25.00 | 25.00 | -8.93% | 47,216 | 1.47 |
| Nov 04, 2026 | 28.10 | 28.20 | 24.60 | 27.45 | 27.45 | -2.31% | 57,130 | 1.83 |
| Nov 03, 2026 | 30.95 | 30.95 | 27.00 | 28.10 | 28.10 | -9.21% | 44,765 | 1.42 |
| Nov 02, 2026 | 29.50 | 30.95 | 29.50 | 30.95 | 30.95 | +1.48% | 25,564 | 0.82 |
| Oct 30, 2026 | 30.50 | 31.15 | 29.50 | 30.50 | 30.50 | -2.09% | 9,010 | 0.29 |
| Oct 29, 2026 | 31.25 | 31.60 | 30.20 | 31.15 | 31.15 | -0.32% | 29,092 | 0.94 |
| Oct 28, 2026 | 31.20 | 31.30 | 31.00 | 31.25 | 31.25 | +0.16% | 5,010 | 0.16 |
| Oct 27, 2026 | 31.10 | 31.20 | 30.10 | 31.20 | 31.20 | +0.32% | 7,006 | 0.22 |
| Oct 26, 2026 | 31.10 | 32.70 | 30.00 | 31.10 | 31.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.10 | 32.70 | 30.00 | 31.10 | 31.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 32.60 | 32.70 | 30.00 | 31.10 | 31.10 | -4.60% | 48,427 | 1.40 |
| Oct 21, 2026 | 30.95 | 32.60 | 30.85 | 32.60 | 32.60 | +5.33% | 56,141 | 1.63 |
| Oct 20, 2026 | 30.95 | 30.95 | 29.95 | 30.95 | 30.95 | 0.00% | 19,211 | 0.54 |
| Oct 19, 2026 | 30.90 | 30.95 | 30.05 | 30.95 | 30.95 | 0.00% | 33,016 | 0.93 |
| Oct 16, 2026 | 30.90 | 31.00 | 30.40 | 30.95 | 30.95 | 0.00% | 62,557 | 1.78 |
| Oct 15, 2026 | 29.85 | 30.95 | 28.55 | 30.95 | 30.95 | +3.51% | 88,901 | 2.61 |
| Oct 14, 2026 | 29.55 | 30.00 | 28.50 | 29.90 | 29.90 | +1.36% | 20,032 | 0.59 |
| Oct 13, 2026 | 31.00 | 31.90 | 29.00 | 29.50 | 29.50 | -6.35% | 80,401 | 2.43 |
| Oct 12, 2026 | 27.00 | 31.50 | 27.00 | 31.50 | 31.50 | +16.67% | 169,545 | 5.50 |
| Oct 09, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | +0.19% | 2,010 | 0.06 |
| Oct 07, 2026 | 28.10 | 28.20 | 25.75 | 26.95 | 26.95 | -4.09% | 50,199 | 1.63 |
| Oct 06, 2026 | 28.50 | 28.50 | 27.15 | 28.10 | 28.10 | -1.40% | 27,157 | 0.89 |
| Oct 05, 2026 | 29.20 | 29.20 | 27.25 | 28.50 | 28.50 | -2.23% | 57,064 | 1.93 |
| Oct 02, 2026 | 29.10 | 29.15 | 27.95 | 29.15 | 29.15 | +0.17% | 9,017 | 0.30 |
| Oct 01, 2026 | 28.50 | 29.10 | 27.75 | 29.10 | 29.10 | +4.86% | 35,535 | 1.21 |
| Sep 30, 2026 | 28.05 | 29.15 | 27.75 | 27.75 | 27.75 | -1.07% | 32,029 | 1.10 |
| Sep 29, 2026 | 29.20 | 29.30 | 27.95 | 28.05 | 28.05 | -3.94% | 94,554 | 3.42 |
| Sep 28, 2026 | 29.20 | 29.95 | 26.90 | 29.20 | 29.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.20 | 29.95 | 26.90 | 29.20 | 29.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.00 | 29.95 | 26.90 | 29.20 | 29.20 | +3.55% | 239,458 | 9.97 |
| Sep 23, 2026 | 23.10 | 28.20 | 23.10 | 28.20 | 28.20 | +24.78% | 141,891 | 6.50 |
| Sep 22, 2026 | 22.50 | 23.10 | 22.00 | 22.60 | 22.60 | +0.44% | 71,545 | 3.46 |
| Sep 21, 2026 | 22.50 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | 11,021 | 0.52 |
| Sep 18, 2026 | 22.50 | 22.60 | 21.80 | 22.60 | 22.60 | +0.44% | 12,261 | 0.57 |
| Sep 17, 2026 | 22.50 | 22.75 | 21.80 | 22.50 | 22.50 | 0.00% | 49,436 | 2.37 |
| Sep 16, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 0.00% | 6,000 | 0.29 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | +0.45% | 1,570 | 0.07 |
| Sep 14, 2026 | 22.50 | 23.10 | 22.05 | 22.40 | 22.40 | -0.44% | 43,022 | 2.11 |
| Sep 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | 5,010 | 0.25 |
| Sep 10, 2026 | 22.40 | 22.50 | 21.95 | 22.50 | 22.50 | +0.45% | 16,212 | 0.80 |
| Sep 09, 2026 | 22.95 | 22.95 | 22.00 | 22.40 | 22.40 | -2.40% | 30,551 | 1.54 |
| Sep 08, 2026 | 23.40 | 23.40 | 22.25 | 22.95 | 22.95 | -1.92% | 59,490 | 3.14 |
| Sep 07, 2026 | 23.30 | 23.40 | 22.40 | 23.40 | 23.40 | -0.43% | 17,031 | 0.90 |
| Sep 04, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | +0.64% | 5,011 | 0.26 |
| Sep 03, 2026 | 24.10 | 24.10 | 22.70 | 23.35 | 23.35 | -3.31% | 21,130 | 1.10 |
