Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H2O Innovation (OP: HEOFF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.7003 0.7012 0.7000 0.7000 33,700 -0.00(-0.55%)
May 28, 2020 0.7000 0.7039 0.7000 0.7039 18,660 +0.00(+0.56%)
May 27, 2020 0.7060 0.7069 0.7000 0.7000 12,262 -0.03(-4.03%)
May 26, 2020 0.7294 0.7294 0.7294 0.7294 408 +0.02(+3.46%)
May 22, 2020 0.6968 0.7050 0.6968 0.7050 13,800 +0.01(+0.84%)
May 21, 2020 0.6869 0.7223 0.6869 0.6991 7,240 -0.01(-1.45%)
May 20, 2020 0.7094 0.7094 0.7094 0.7094 456 -0.03(-3.93%)
May 19, 2020 0.7400 0.7400 0.7384 0.7384 3,190 -0.00(-0.35%)
May 18, 2020 0.7410 0.7410 0.7410 0.7410 200 +0.04(+6.31%)
May 15, 2020 0.6370 0.7240 0.6370 0.6970 5,300 +0.02(+3.70%)
May 14, 2020 0.6495 0.6805 0.6495 0.6721 4,000 -0.02(-3.06%)
May 13, 2020 0.7000 0.7379 0.6884 0.6933 91,150 +0.05(+7.77%)
May 12, 2020 0.6807 0.6820 0.6433 0.6433 8,032 -0.04(-5.76%)
May 11, 2020 0.6380 0.6826 0.6367 0.6826 5,600 +0.07(+11.94%)
May 08, 2020 0.6098 0.6098 0.6098 126 +0.00(+0.00%)
May 06, 2020 0.6098 0.6098 0.6098 0 +0.02(+3.13%)
May 05, 2020 0.5913 0.5913 0.5913 1 +0.00(+0.00%)
May 04, 2020 0.6151 0.6151 0.5913 0.5913 385 -0.03(-4.47%)
May 01, 2020 0.6190 0.6190 0.6190 1 +0.00(+0.00%)
Apr 30, 2020 0.6201 0.6201 0.6190 0.6190 3,000 +0.04(+6.45%)
Apr 29, 2020 0.5799 0.6000 0.5797 0.5815 5,575 -0.00(-0.77%)
Apr 28, 2020 0.5860 0.5860 0.5860 140 +0.00(+0.00%)
Apr 27, 2020 0.5793 0.5928 0.5793 0.5860 2,501 +0.02(+4.18%)
Apr 24, 2020 0.5438 0.5625 0.5298 0.5625 25,300 +0.05(+8.99%)
Apr 23, 2020 0.5349 0.5349 0.5082 0.5161 1,072 -0.02(-3.13%)
Apr 22, 2020 0.5500 0.5594 0.5328 0.5328 11,410 -0.00(-0.71%)
Apr 21, 2020 0.5366 0.5366 0.5366 9 +0.00(+0.00%)
Apr 20, 2020 0.5580 0.5580 0.5366 0.5366 1,862 -0.01(-1.63%)
Apr 17, 2020 0.5386 0.5455 0.5386 0.5455 200 +0.02(+4.52%)
Apr 16, 2020 0.5219 0.5219 0.5219 0.5219 116 +0.06(+13.95%)
Apr 15, 2020 0.4580 0.4580 0.4580 0.4580 100 -0.05(-9.49%)
Apr 14, 2020 0.5060 0.5060 0.5060 0.5060 550 +0.03(+6.53%)
Apr 13, 2020 0.4861 0.4861 0.4750 0.4750 3,000 -0.01(-3.02%)
Apr 09, 2020 0.4898 0.4898 0.4898 0.4898 2,500 +0.03(+6.87%)
Apr 08, 2020 0.4583 0.4583 0.4583 0.4583 600 +0.04(+8.47%)
Apr 07, 2020 0.4225 0.4225 0.4225 2 +0.00(+0.00%)
Apr 06, 2020 0.4226 0.4226 0.4225 0.4225 3,090 -0.02(-3.98%)
Apr 03, 2020 0.4578 0.4578 0.4400 0.4400 3,600 +0.00(+0.00%)
Apr 02, 2020 0.4400 0.4400 0.4400 0.4400 71,500 +0.00(+0.00%)
Apr 01, 2020 0.4400 0.4400 0.4400 0.4400 25,000 -0.04(-7.47%)
Mar 30, 2020 0.4755 0.4755 0.4755 0 +0.01(+1.17%)
Mar 27, 2020 0.4700 0.4700 0.4700 1 +0.00(+0.00%)
Mar 26, 2020 0.4635 0.5000 0.4635 0.4700 2,521 -0.03(-5.58%)
Mar 25, 2020 0.4200 0.5439 0.4200 0.4978 11,700 +0.09(+22.52%)
Mar 24, 2020 0.4063 0.4063 0.4063 30 +0.00(+0.00%)
Mar 23, 2020 0.4451 0.4511 0.4063 0.4063 3,620 -0.03(-7.66%)
Mar 20, 2020 0.4532 0.4601 0.4400 0.4400 5,300 +0.00(+0.36%)
Mar 19, 2020 0.4384 0.4384 0.4384 0.4384 2,500 -0.02(-4.26%)
Mar 18, 2020 0.5231 0.5231 0.4378 0.4579 2,500 -0.01(-1.53%)
Mar 16, 2020 0.4650 0.4650 0.4650 0 -0.06(-11.60%)
Mar 13, 2020 0.5721 0.5721 0.5260 0.5260 13,500 -0.03(-5.36%)
Mar 12, 2020 0.5476 0.5643 0.5150 0.5558 16,300 -0.05(-7.63%)
Mar 11, 2020 0.6050 0.6050 0.6017 0.6017 4,500 +0.00(+0.03%)
Mar 09, 2020 0.6015 0.6015 0.6015 0 -0.07(-10.36%)
Mar 06, 2020 0.6710 0.6710 0.6689 0.6710 2,000 -0.03(-4.39%)
Mar 05, 2020 0.7018 0.7018 0.7018 1 +0.00(+0.00%)
Mar 04, 2020 0.7240 0.7240 0.7018 0.7018 2,400 +0.00(+0.26%)
Mar 03, 2020 0.6986 0.7154 0.6986 0.7000 1,150 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.