H2O Securities Historical Data

H2ON Page 4
Download
Date Close Price change Market cap Trading volume
Sep 18, 2022 $ 0.211
-4.92%
$ 2.11 billion $ 1,984
Sep 17, 2022 $ 0.222
-7.46%
$ 2.22 billion $ 2,588
Sep 16, 2022 $ 0.24
-0.03%
$ 2.4 billion $ 2,812
Sep 15, 2022 $ 0.24
+3.66%
$ 2.4 billion $ 1,728
Sep 14, 2022 $ 0.232
-3.51%
$ 2.32 billion $ 1,061
Sep 13, 2022 $ 0.24
+1.14%
$ 2.4 billion $ 3,462
Sep 12, 2022 $ 0.237
-0.42%
$ 2.37 billion $ 3,371
Sep 11, 2022 $ 0.238
-0.81%
$ 2.38 billion $ 915
Sep 10, 2022 $ 0.239
-4.38%
$ 2.39 billion $ 928
Sep 9, 2022 $ 0.25
-0.40%
$ 2.5 billion $ 7,362
Sep 8, 2022 $ 0.251
-0.31%
$ 2.51 billion $ 1,909
Sep 7, 2022 $ 0.252
-5.03%
$ 2.52 billion $ 1,312
Sep 6, 2022 $ 0.265
+10.71%
$ 2.65 billion $ 3,230
Sep 5, 2022 $ 0.24
-11.13%
$ 2.4 billion $ 7,756
Sep 4, 2022 $ 0.27
-2.23%
$ 2.7 billion $ 1,966
Sep 3, 2022 $ 0.36
-29.52%
$ 3.6 billion $ 11,392
Sep 2, 2022 $ 0.51
+72.42%
$ 5.1 billion $ 71,965
Sep 1, 2022 $ 0.296
-37.31%
$ 2.96 billion $ 93,732
Aug 31, 2022 $ 0.4
-12.11%
$ 4 billion $ 69,374
Aug 30, 2022 $ 0.456
+1.30%
$ 4.56 billion $ 60,891
Aug 29, 2022 $ 0.447
-23.08%
$ 4.47 billion $ 22,916
Aug 28, 2022 $ 0.582
+16.39%
$ 5.82 billion $ 1,620
Aug 27, 2022 $ 0.5
-0.37%
$ 5 billion $ 87
Aug 26, 2022 $ 0.502
-14.61%
$ 5.02 billion $ 274,512
Aug 25, 2022 $ 0.517
-6.13%
$ 5.17 billion $ 542,611
Aug 24, 2022 $ 0.472
-17.14%
$ 4.72 billion $ 217,250
Aug 23, 2022 $ 0.47
-13.39%
$ 4.7 billion $ 391,950
Aug 22, 2022 $ 0.612
+51.67%
$ 6.12 billion $ 409,047
Aug 21, 2022 $ 0.442
-6.82%
$ 4.42 billion $ 342,862
Aug 20, 2022 $ 0.464
-7.08%
$ 4.64 billion $ 323,535
Aug 19, 2022 $ 0.49
-2.81%
$ 4.9 billion $ 437,367
Aug 18, 2022 $ 0.504
+0.72%
$ 5.04 billion $ 409,711
Aug 17, 2022 $ 0.508
+1.07%
$ 5.08 billion $ 646,589
Aug 16, 2022 $ 0.508
+1.54%
$ 5.08 billion $ 4.55 million
Aug 15, 2022 $ 0.5
-3.23%
$ 5 billion $ 1.64 million
Aug 14, 2022 $ 0.516
-5.27%
$ 5.16 billion $ 409,013
Aug 13, 2022 $ 0.542
+9.16%
$ 5.42 billion $ 323,146
Aug 12, 2022 $ 0.477
-9.16%
$ 4.77 billion $ 195,757
Aug 11, 2022 $ 0.528
+3.48%
$ 5.28 billion $ 420,504
Aug 10, 2022 $ 0.51
-1.30%
$ 5.1 billion $ 378,239
Aug 9, 2022 $ 0.516
-2.51%
$ 5.16 billion $ 444,039
Aug 8, 2022 $ 0.529
+0.11%
$ 5.29 billion $ 382,005
Aug 7, 2022 $ 0.528
+0.80%
$ 5.28 billion $ 416,183
Aug 6, 2022 $ 0.524
-0.27%
$ 5.24 billion $ 314,963
Aug 5, 2022 $ 0.525
-3.56%
$ 5.25 billion $ 325,410
Aug 4, 2022 $ 0.538
-2.06%
$ 5.38 billion $ 461,239
Aug 3, 2022 $ 0.55
-15.20%
$ 5.5 billion $ 384,460
Aug 2, 2022 $ 0.649
-2.15%
$ 6.49 billion $ 403,180
Aug 1, 2022 $ 0.664
-3.90%
$ 6.64 billion $ 390,694
Jul 31, 2022 $ 0.69
+0.19%
$ 6.9 billion $ 405,726