Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.210 | 5.210 | 5.210 | 5.210 | 5.017 | 6 |
| 2024-08-07 | 5.320 | 5.390 | 5.300 | 5.390 | 5.190 | 3 |
| 2024-08-06 | 5.210 | 5.220 | 5.210 | 5.220 | 5.027 | 2 |
| 2024-08-05 | 5.540 | 5.540 | 5.290 | 5.440 | 5.239 | 95 |
| 2024-07-31 | 6.060 | 6.060 | 6.040 | 6.040 | 5.816 | 4 |
| 2024-07-30 | 6.140 | 6.150 | 6.140 | 6.150 | 5.922 | 23 |
| 2024-07-29 | 6.210 | 6.210 | 6.210 | 6.210 | 5.980 | 2 |
| 2024-07-26 | 6.410 | 6.410 | 6.250 | 6.250 | 6.019 | 10 |
| 2024-07-25 | 6.540 | 6.540 | 6.540 | 6.540 | 6.298 | 19 |
| 2024-07-24 | 6.540 | 6.540 | 6.540 | 6.540 | 6.298 | 1 |
| 2024-07-23 | 6.520 | 6.730 | 6.520 | 6.730 | 6.481 | 22 |
| 2024-07-22 | 6.750 | 6.750 | 6.630 | 6.630 | 6.384 | 1 |
| 2024-07-19 | 6.730 | 6.810 | 6.730 | 6.750 | 6.500 | 400 |
| 2024-07-17 | 6.860 | 6.900 | 6.860 | 6.900 | 6.644 | 146 |
| 2024-07-16 | 6.900 | 6.900 | 6.800 | 6.800 | 6.548 | 19 |
| 2024-07-15 | 6.890 | 6.890 | 6.810 | 6.890 | 6.635 | 2 |
| 2024-07-12 | 6.840 | 6.840 | 6.820 | 6.820 | 6.567 | 240 |
| 2024-07-11 | 6.710 | 6.710 | 6.690 | 6.700 | 6.452 | 83 |
| 2024-07-10 | 6.680 | 6.710 | 6.670 | 6.710 | 6.461 | 19 |
| 2024-07-09 | 6.860 | 6.860 | 6.740 | 6.740 | 6.490 | 3 |
| 2024-07-08 | 6.660 | 6.800 | 6.660 | 6.700 | 6.452 | 25 |
| 2024-07-05 | 6.900 | 6.900 | 6.800 | 6.800 | 6.548 | 3 |
| 2024-07-04 | 6.890 | 6.890 | 6.760 | 6.760 | 6.510 | 92 |
| 2024-07-03 | 6.690 | 6.690 | 6.690 | 6.690 | 6.442 | 3 |
| 2024-06-28 | 6.090 | 6.090 | 5.940 | 5.940 | 5.720 | 23 |
| 2024-06-27 | 6.050 | 6.170 | 6.050 | 6.170 | 5.942 | 3 |
| 2024-06-26 | 6.400 | 6.400 | 6.340 | 6.340 | 6.105 | 99 |
| 2024-06-25 | 6.840 | 6.840 | 6.440 | 6.480 | 6.240 | 30 |
| 2024-06-24 | 6.960 | 6.960 | 6.880 | 6.880 | 6.625 | 23 |
| 2024-06-21 | 7.100 | 7.230 | 6.650 | 6.650 | 6.404 | 297 |
| 2024-06-20 | 5.970 | 6.800 | 5.970 | 6.740 | 6.490 | 384 |
| 2024-06-19 | 6.090 | 6.100 | 5.850 | 5.850 | 5.633 | 134 |
| 2024-06-18 | 6.140 | 6.320 | 6.140 | 6.320 | 6.086 | 2 |
| 2024-06-17 | 6.100 | 6.100 | 5.900 | 6.040 | 5.816 | 107 |
| 2024-06-14 | 6.580 | 6.710 | 6.000 | 6.000 | 5.778 | 9 |
| 2024-06-13 | 7.300 | 7.300 | 7.160 | 7.160 | 6.895 | 46 |
| 2024-06-12 | 7.370 | 7.370 | 7.370 | 7.370 | 7.097 | 21 |
| 2024-06-11 | 7.460 | 7.490 | 7.460 | 7.490 | 7.213 | 28 |
| 2024-06-10 | 7.650 | 7.650 | 7.610 | 7.610 | 7.328 | 30 |
| 2024-06-07 | 7.720 | 7.720 | 7.720 | 7.720 | 7.434 | 1 |
| 2024-06-06 | 7.950 | 7.950 | 7.900 | 7.910 | 7.617 | 8 |
| 2024-06-05 | 8.000 | 8.000 | 7.920 | 7.980 | 7.684 | 82 |
| 2024-06-04 | 7.990 | 7.990 | 7.860 | 7.990 | 7.694 | 12 |
| 2024-05-31 | 7.520 | 7.520 | 7.520 | 7.520 | 7.241 | 7 |
| 2024-05-30 | 7.320 | 7.540 | 7.320 | 7.540 | 7.261 | 17 |
| 2024-05-29 | 7.460 | 7.460 | 7.410 | 7.420 | 7.145 | 77 |
| 2024-05-28 | 7.350 | 7.440 | 7.350 | 7.440 | 7.164 | 17 |
| 2024-05-24 | 8.010 | 8.010 | 7.670 | 7.670 | 7.386 | 133 |
| 2024-05-23 | 8.180 | 8.180 | 8.180 | 8.180 | 7.877 | 3 |
| 2024-05-22 | 7.950 | 8.100 | 7.950 | 8.100 | 7.800 | 163 |
| 2024-05-21 | 8.300 | 8.300 | 8.060 | 8.060 | 7.761 | 124 |
| 2024-05-20 | 8.170 | 8.270 | 8.170 | 8.260 | 7.954 | 26 |
| 2024-05-17 | 7.820 | 8.110 | 7.820 | 8.070 | 7.771 | 19 |
| 2024-05-16 | 7.220 | 7.740 | 7.140 | 7.690 | 7.405 | 423 |
| 2024-05-15 | 7.280 | 7.280 | 7.200 | 7.200 | 6.933 | 107 |
| 2024-05-14 | 6.780 | 7.300 | 6.780 | 7.300 | 7.030 | 291 |
| 2024-05-13 | 6.300 | 6.770 | 6.300 | 6.770 | 6.519 | 629 |
| 2024-05-10 | 6.180 | 6.370 | 6.150 | 6.320 | 6.086 | 69 |
| 2024-05-08 | 7.060 | 7.100 | 6.310 | 6.310 | 6.076 | 36 |
| 2024-05-07 | 6.330 | 6.650 | 6.330 | 6.600 | 6.356 | 113 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.