Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.320 | 5.380 | 5.250 | 5.250 | 5.056 | 42 |
| 2024-05-02 | 5.120 | 5.150 | 5.060 | 5.110 | 4.921 | 26 |
| 2024-04-30 | 5.660 | 5.660 | 5.000 | 5.000 | 4.815 | 48 |
| 2024-04-29 | 5.100 | 5.650 | 5.100 | 5.520 | 5.316 | 54 |
| 2024-04-26 | 4.900 | 5.020 | 4.900 | 5.000 | 4.815 | 44 |
| 2024-04-25 | 4.920 | 4.920 | 4.830 | 4.830 | 4.651 | 12 |
| 2024-04-24 | 5.000 | 5.000 | 4.960 | 4.970 | 4.786 | 23 |
| 2024-04-23 | 4.960 | 4.980 | 4.960 | 4.962 | 4.778 | 911 |
| 2024-04-22 | 4.995 | 4.999 | 4.790 | 4.999 | 4.814 | 267 |
| 2024-04-19 | 5.010 | 5.030 | 4.898 | 4.898 | 4.716 | 297 |
| 2024-04-18 | 5.100 | 5.100 | 4.799 | 4.852 | 4.672 | 2,069 |
| 2024-04-17 | 5.380 | 5.380 | 5.007 | 5.078 | 4.890 | 1,887 |
| 2024-04-16 | 5.600 | 5.600 | 5.320 | 5.503 | 5.299 | 248 |
| 2024-04-15 | 6.100 | 6.110 | 5.590 | 5.590 | 5.383 | 2,480 |
| 2024-04-12 | 6.350 | 6.350 | 5.744 | 5.913 | 5.694 | 6,227 |
| 2024-04-11 | 7.260 | 7.260 | 6.440 | 6.722 | 6.473 | 5,557 |
| 2024-04-10 | 8.100 | 8.100 | 7.250 | 7.448 | 7.172 | 2,995 |
| 2024-04-09 | 7.650 | 8.170 | 7.650 | 8.081 | 7.782 | 2,860 |
| 2024-04-08 | 7.530 | 7.640 | 7.530 | 7.640 | 7.357 | 12 |
| 2024-04-05 | 7.500 | 7.500 | 7.412 | 7.491 | 7.213 | 262 |
| 2024-04-04 | 7.710 | 7.710 | 7.500 | 7.660 | 7.376 | 158 |
| 2024-04-03 | 7.840 | 7.840 | 7.630 | 7.630 | 7.347 | 20 |
| 2024-04-02 | 8.860 | 8.860 | 7.720 | 8.167 | 7.864 | 902 |
| 2024-03-28 | 7.910 | 8.520 | 7.910 | 8.245 | 7.940 | 1,249 |
| 2024-03-27 | 7.600 | 7.820 | 7.550 | 7.718 | 7.432 | 748 |
| 2024-03-26 | 8.050 | 8.050 | 7.620 | 7.648 | 7.365 | 301 |
| 2024-03-25 | 8.150 | 8.340 | 7.990 | 8.109 | 7.808 | 482 |
| 2024-03-22 | 8.000 | 8.310 | 8.000 | 8.075 | 7.776 | 2,475 |
| 2024-03-21 | 8.020 | 8.090 | 7.340 | 7.508 | 7.230 | 1,470 |
| 2024-03-20 | 8.300 | 8.300 | 8.090 | 8.153 | 7.851 | 473 |
| 2024-03-19 | 8.800 | 8.800 | 8.270 | 8.390 | 8.079 | 1,107 |
| 2024-03-18 | 8.650 | 9.000 | 8.620 | 8.801 | 8.475 | 735 |
| 2024-03-15 | 8.500 | 8.601 | 8.441 | 8.601 | 8.282 | 1,276 |
| 2024-03-14 | 9.420 | 9.850 | 9.070 | 9.209 | 8.867 | 1,092 |
| 2024-03-13 | 10.280 | 10.280 | 9.391 | 9.391 | 9.043 | 2,262 |
| 2024-03-12 | 10.480 | 10.540 | 10.080 | 10.295 | 9.914 | 332 |
| 2024-03-11 | 11.340 | 11.340 | 10.832 | 10.832 | 10.431 | 386 |
| 2024-03-08 | 11.300 | 11.520 | 11.220 | 11.429 | 11.006 | 461 |
| 2024-03-07 | 11.600 | 11.660 | 11.510 | 11.510 | 11.084 | 33 |
| 2024-03-06 | 11.240 | 11.561 | 11.200 | 11.561 | 11.133 | 533 |
| 2024-03-05 | 11.480 | 11.480 | 11.230 | 11.230 | 10.814 | 26 |
| 2024-03-04 | 11.600 | 11.640 | 11.320 | 11.390 | 10.968 | 428 |
| 2024-03-01 | 11.660 | 11.760 | 11.640 | 11.720 | 11.286 | 242 |
| 2024-02-29 | 11.260 | 11.860 | 11.220 | 11.601 | 11.171 | 563 |
| 2024-02-28 | 12.600 | 12.600 | 12.300 | 12.560 | 12.094 | 131 |
| 2024-02-27 | 13.240 | 13.240 | 12.881 | 12.881 | 12.404 | 45 |
| 2024-02-26 | 13.800 | 13.800 | 13.520 | 13.520 | 13.019 | 37 |
| 2024-02-22 | 13.800 | 13.921 | 13.732 | 13.921 | 13.406 | 54 |
| 2024-02-21 | 14.140 | 14.140 | 13.940 | 13.940 | 13.424 | 2 |
| 2024-02-20 | 14.200 | 14.200 | 13.980 | 14.001 | 13.483 | 157 |
| 2024-02-19 | 14.500 | 14.560 | 14.100 | 14.100 | 13.578 | 390 |
| 2024-02-16 | 14.100 | 14.300 | 14.100 | 14.241 | 13.714 | 480 |
| 2024-02-15 | 14.080 | 14.080 | 14.080 | 14.080 | 13.558 | 89 |
| 2024-02-14 | 14.200 | 14.281 | 14.200 | 14.281 | 13.752 | 14 |
| 2024-02-13 | 14.164 | 14.164 | 14.164 | 14.164 | 13.640 | 357 |
| 2024-02-12 | 13.920 | 14.201 | 13.920 | 14.201 | 13.675 | 92 |
| 2024-02-09 | 14.300 | 14.300 | 13.861 | 13.861 | 13.348 | 156 |
| 2024-02-08 | 14.040 | 14.280 | 14.040 | 14.151 | 13.627 | 232 |
| 2024-02-07 | 14.720 | 14.740 | 14.001 | 14.001 | 13.483 | 10 |
| 2024-02-06 | 15.060 | 15.060 | 14.782 | 14.862 | 14.311 | 154 |
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.