Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.2007 | 1.13 | 88,964 |
| May 17 2024 | 1.17 | -0.05 | -4.10% | 1.21 | 1.23 | 1.13 | 189,968 |
| May 16 2024 | 1.22 | -0.02 | -1.61% | 1.26 | 1.26 | 1.19 | 84,009 |
| May 15 2024 | 1.24 | -0.06 | -4.62% | 1.30 | 1.31 | 1.21 | 181,644 |
| May 14 2024 | 1.30 | 0.09 | 7.44% | 1.22 | 1.37 | 1.22 | 268,103 |
| May 13 2024 | 1.21 | 0.05 | 4.31% | 1.22 | 1.26 | 1.15 | 126,090 |
| May 10 2024 | 1.16 | -0.11 | -8.66% | 1.25 | 1.28 | 1.15 | 84,119 |
| May 09 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.29 | 1.22 | 42,138 |
| May 08 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.30 | 1.2223 | 36,919 |
| May 07 2024 | 1.29 | -0.02 | -1.53% | 1.29 | 1.33 | 1.2501 | 30,973 |
| May 06 2024 | 1.31 | 0.04 | 3.15% | 1.32 | 1.34 | 1.29 | 29,832 |
| May 03 2024 | 1.27 | 0.00 | 0.00% | 1.26 | 1.29 | 1.22 | 55,091 |
| May 02 2024 | 1.27 | -0.03 | -2.31% | 1.34 | 1.34 | 1.2601 | 34,000 |
| May 01 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.31 | 1.2201 | 45,606 |
| Apr 30 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.34 | 1.23 | 69,195 |
| Apr 29 2024 | 1.29 | 0.02 | 1.57% | 1.33 | 1.36 | 1.20 | 78,775 |
| Apr 26 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.32 | 1.2405 | 48,536 |
| Apr 25 2024 | 1.25 | 0.02 | 1.63% | 1.20 | 1.26 | 1.18 | 31,647 |
| Apr 24 2024 | 1.23 | 0.01 | 0.82% | 1.20 | 1.27 | 1.20 | 45,686 |
| Apr 23 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.29 | 1.20 | 59,641 |
| Apr 22 2024 | 1.21 | -0.06 | -4.72% | 1.27 | 1.28 | 1.19 | 86,316 |
| Apr 19 2024 | 1.27 | -0.04 | -3.05% | 1.28 | 1.3225 | 1.255 | 51,728 |
| Apr 18 2024 | 1.31 | 0.01 | 0.77% | 1.31 | 1.33 | 1.28 | 69,614 |
| Apr 17 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.32 | 1.28 | 56,135 |
| Apr 16 2024 | 1.28 | 0.04 | 3.20% | 1.245 | 1.31 | 1.23 | 85,614 |
| Apr 15 2024 | 1.2403 | -0.16 | -11.41% | 1.38 | 1.38 | 1.19 | 207,604 |
| Apr 12 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.45 | 1.39 | 83,666 |
| Apr 11 2024 | 1.45 | -0.01 | -0.68% | 1.45 | 1.49 | 1.41 | 73,769 |
| Apr 10 2024 | 1.46 | -0.01 | -0.68% | 1.49 | 1.53 | 1.43 | 109,362 |
| Apr 09 2024 | 1.47 | 0.05 | 3.52% | 1.45 | 1.5299 | 1.45 | 120,772 |
| Apr 08 2024 | 1.42 | -0.07 | -4.70% | 1.47 | 1.485 | 1.40 | 139,994 |
| Apr 05 2024 | 1.49 | -0.04 | -2.61% | 1.53 | 1.53 | 1.46 | 61,295 |
| Apr 04 2024 | 1.53 | 0.02 | 1.32% | 1.48 | 1.54 | 1.48 | 55,985 |
| Apr 03 2024 | 1.51 | -0.07 | -4.43% | 1.55 | 1.5738 | 1.41 | 161,989 |
| Apr 02 2024 | 1.58 | -0.05 | -3.07% | 1.60 | 1.61 | 1.56 | 99,134 |
| Apr 01 2024 | 1.63 | -0.06 | -3.55% | 1.70 | 1.70 | 1.56 | 91,267 |
| Mar 28 2024 | 1.69 | -0.01 | -0.59% | 1.71 | 1.75 | 1.65 | 132,481 |
| Mar 27 2024 | 1.70 | 0.12 | 7.59% | 1.61 | 1.70 | 1.56 | 104,834 |
| Mar 26 2024 | 1.58 | 0.02 | 1.28% | 1.57 | 1.64 | 1.56 | 123,778 |
| Mar 25 2024 | 1.56 | -0.12 | -7.14% | 1.62 | 1.66 | 1.54 | 178,321 |
| Mar 22 2024 | 1.68 | -0.01 | -0.59% | 1.67 | 1.7067 | 1.60 | 174,169 |
| Mar 21 2024 | 1.69 | -0.10 | -5.59% | 1.80 | 1.80 | 1.66 | 93,624 |
| Mar 20 2024 | 1.79 | 0.19 | 11.88% | 1.60 | 1.84 | 1.60 | 338,583 |
| Mar 19 2024 | 1.60 | -0.05 | -3.03% | 1.57 | 1.64 | 1.54 | 85,400 |
| Mar 18 2024 | 1.65 | 0.17 | 11.49% | 1.51 | 1.70 | 1.50 | 191,108 |
| Mar 15 2024 | 1.48 | -0.03 | -1.99% | 1.45 | 1.50 | 1.44 | 125,140 |
| Mar 14 2024 | 1.51 | -0.14 | -8.48% | 1.63 | 1.65 | 1.49 | 248,514 |
| Mar 13 2024 | 1.65 | 0.01 | 0.61% | 1.67 | 1.68 | 1.60 | 161,056 |
| Mar 12 2024 | 1.64 | 0.01 | 0.61% | 1.63 | 1.66 | 1.56 | 122,252 |
| Mar 11 2024 | 1.63 | -0.12 | -6.86% | 1.77 | 1.77 | 1.55 | 244,962 |
| Mar 08 2024 | 1.75 | 0.00 | 0.00% | 1.71 | 1.8399 | 1.6603 | 136,224 |
| Mar 07 2024 | 1.75 | -0.18 | -9.33% | 1.84 | 1.96 | 1.73 | 258,524 |
| Mar 06 2024 | 1.93 | 0.28 | 16.97% | 1.80 | 1.93 | 1.70 | 726,857 |
| Mar 05 2024 | 1.65 | -0.06 | -3.51% | 1.73 | 1.80 | 1.53 | 452,871 |
| Mar 04 2024 | 1.71 | 0.42 | 32.56% | 1.43 | 1.8283 | 1.39 | 863,571 |
| Mar 01 2024 | 1.29 | -0.28 | -17.83% | 1.64 | 1.65 | 1.29 | 731,144 |
| Feb 29 2024 | 1.57 | 0.04 | 2.61% | 1.55 | 1.81 | 1.55 | 396,455 |
| Feb 28 2024 | 1.53 | -0.32 | -17.30% | 1.84 | 1.84 | 1.52 | 488,087 |
| Feb 27 2024 | 1.85 | -0.06 | -3.14% | 1.90 | 1.9307 | 1.83 | 203,460 |
| Feb 26 2024 | 1.91 | 0.21 | 12.35% | 1.61 | 1.9599 | 1.59 | 527,068 |
| Feb 23 2024 | 1.70 | -0.24 | -12.37% | 1.84 | 1.91 | 1.5607 | 678,783 |
| Feb 22 2024 | 1.94 | -0.36 | -15.65% | 2.15 | 2.2191 | 1.91 | 617,794 |
| Feb 21 2024 | 2.30 | -0.18 | -7.26% | 2.34 | 2.48 | 2.20 | 837,968 |
