HTOO(HTOO)
HTOO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $2.68 | $2.69 | $2.59 | $2.59 | 5,556 |
| 7/15/2026 | $2.69 | $2.69 | $2.60 | $2.64 | 2,771 |
| 7/14/2026 | $2.56 | $2.60 | $2.56 | $2.60 | 3,912 |
| 7/13/2026 | $2.62 | $2.64 | $2.56 | $2.56 | 1,407 |
| 7/10/2026 | $2.62 | $2.68 | $2.59 | $2.59 | 3,127 |
| 7/9/2026 | $2.64 | $2.67 | $2.57 | $2.57 | 2,000 |
| 7/8/2026 | $2.63 | $2.73 | $2.58 | $2.59 | 5,247 |
| 7/7/2026 | $2.65 | $2.69 | $2.59 | $2.69 | 4,415 |
| 7/6/2026 | $2.66 | $2.79 | $2.65 | $2.68 | 4,700 |
| 7/2/2026 | $2.79 | $2.81 | $2.67 | $2.67 | 4,028 |
| 7/1/2026 | $2.72 | $2.79 | $2.69 | $2.69 | 5,317 |
| 6/30/2026 | $2.69 | $2.80 | $2.64 | $2.65 | 7,200 |
| 6/29/2026 | $2.65 | $2.75 | $2.60 | $2.64 | 14,939 |
| 6/26/2026 | $2.58 | $2.72 | $2.58 | $2.61 | 19,070 |
| 6/25/2026 | $2.67 | $2.67 | $2.59 | $2.59 | 9,925 |
| 6/24/2026 | $2.76 | $2.86 | $2.66 | $2.66 | 9,324 |
| 6/23/2026 | $2.72 | $2.80 | $2.66 | $2.70 | 7,616 |
| 6/22/2026 | $2.81 | $2.81 | $2.70 | $2.72 | 8,710 |
| 6/18/2026 | $2.89 | $2.94 | $2.85 | $2.86 | 10,352 |
| 6/17/2026 | $2.93 | $3.00 | $2.90 | $2.91 | 6,500 |
| 6/16/2026 | $3.01 | $3.01 | $2.88 | $2.90 | 12,718 |
| 6/15/2026 | $3.05 | $3.05 | $2.87 | $2.90 | 14,690 |
| 6/12/2026 | $2.91 | $3.09 | $2.91 | $2.95 | 12,200 |
| 6/11/2026 | $3.10 | $3.10 | $2.89 | $2.94 | 6,600 |
| 6/10/2026 | $2.85 | $3.05 | $2.83 | $2.83 | 18,702 |
| 6/9/2026 | $2.97 | $3.05 | $2.82 | $2.85 | 19,651 |
| 6/8/2026 | $2.96 | $3.13 | $2.82 | $2.91 | 20,336 |
| 6/5/2026 | $3.16 | $3.29 | $2.90 | $2.92 | 57,846 |
| 6/4/2026 | $3.23 | $3.25 | $3.10 | $3.17 | 20,500 |
| 6/3/2026 | $3.52 | $3.60 | $3.11 | $3.14 | 25,070 |
| 6/2/2026 | $3.79 | $3.82 | $3.51 | $3.60 | 16,115 |
| 6/1/2026 | $3.78 | $3.84 | $3.69 | $3.81 | 31,813 |
| 5/29/2026 | $3.71 | $3.78 | $3.61 | $3.70 | 38,140 |
| 5/28/2026 | $3.45 | $3.79 | $3.45 | $3.71 | 48,018 |
| 5/27/2026 | $3.13 | $3.50 | $3.13 | $3.45 | 42,824 |
| 5/26/2026 | $3.01 | $3.22 | $3.00 | $3.10 | 24,244 |
| 5/22/2026 | $3.06 | $3.28 | $2.99 | $3.01 | 54,000 |
| 5/21/2026 | $2.71 | $3.16 | $2.71 | $3.16 | 29,000 |
| 5/20/2026 | $2.70 | $2.87 | $2.65 | $2.86 | 12,206 |
| 5/19/2026 | $2.87 | $2.87 | $2.64 | $2.66 | 33,834 |
| 5/18/2026 | $2.96 | $3.00 | $2.89 | $2.94 | 15,326 |
| 5/15/2026 | $2.99 | $3.03 | $2.80 | $2.99 | 45,857 |
| 5/14/2026 | $3.00 | $3.04 | $2.90 | $3.01 | 22,545 |
| 5/13/2026 | $3.00 | $3.16 | $2.89 | $3.09 | 46,022 |
| 5/12/2026 | $2.85 | $3.00 | $2.83 | $3.00 | 56,806 |
| 5/11/2026 | $2.74 | $3.04 | $2.74 | $2.91 | 76,079 |
| 5/8/2026 | $3.54 | $3.54 | $2.55 | $2.73 | 140,400 |
| 5/7/2026 | $3.33 | $3.54 | $3.33 | $3.40 | 221,804 |
| 5/6/2026 | $3.22 | $3.45 | $3.22 | $3.37 | 22,800 |
| 5/5/2026 | $3.09 | $3.40 | $3.07 | $3.17 | 17,927 |
| 5/4/2026 | $3.25 | $3.34 | $3.06 | $3.11 | 30,106 |
| 5/1/2026 | $3.11 | $3.27 | $3.11 | $3.17 | 16,730 |
| 4/30/2026 | $3.32 | $3.38 | $3.09 | $3.13 | 11,418 |
| 4/29/2026 | $3.32 | $3.49 | $3.30 | $3.34 | 9,635 |
| 4/28/2026 | $3.40 | $3.58 | $3.39 | $3.39 | 41,735 |
| 4/27/2026 | $3.44 | $3.48 | $3.35 | $3.44 | 20,100 |
| 4/24/2026 | $3.45 | $3.45 | $3.03 | $3.43 | 47,200 |
| 4/23/2026 | $3.28 | $3.45 | $3.15 | $3.40 | 59,320 |
| 4/22/2026 | $3.30 | $3.32 | $3.12 | $3.23 | 10,371 |
| 4/21/2026 | $3.28 | $3.35 | $3.03 | $3.23 | 12,200 |
| 4/20/2026 | $3.16 | $3.45 | $2.99 | $3.20 | 123,100 |
| 4/17/2026 | $2.97 | $3.16 | $2.97 | $3.03 | 27,301 |