Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.970 | 2.970 | 2.890 | 2.920 | 2.812 | 367 |
| 2025-10-31 | 2.990 | 2.990 | 2.950 | 2.970 | 2.860 | 57 |
| 2025-10-30 | 2.990 | 3.000 | 2.970 | 2.970 | 2.860 | 257 |
| 2025-10-29 | 3.005 | 3.020 | 3.004 | 3.005 | 2.894 | 807 |
| 2025-10-28 | 3.035 | 3.035 | 2.995 | 2.995 | 2.884 | 44 |
| 2025-10-27 | 3.057 | 3.075 | 3.050 | 3.050 | 2.937 | 672 |
| 2025-10-24 | 3.010 | 3.045 | 3.010 | 3.010 | 2.899 | 842 |
| 2025-10-23 | 3.000 | 3.000 | 2.980 | 2.990 | 2.879 | 74 |
| 2025-10-22 | 3.050 | 3.090 | 3.010 | 3.040 | 2.927 | 1,154 |
| 2025-10-21 | 2.970 | 3.019 | 2.970 | 3.019 | 2.907 | 1,004 |
| 2025-10-20 | 3.030 | 3.030 | 2.998 | 2.998 | 2.887 | 48 |
| 2025-10-17 | 3.010 | 3.010 | 3.000 | 3.000 | 2.889 | 484 |
| 2025-10-16 | 3.040 | 3.050 | 2.995 | 2.995 | 2.884 | 270 |
| 2025-10-15 | 2.970 | 3.025 | 2.970 | 2.970 | 2.860 | 15 |
| 2025-10-14 | 3.030 | 3.030 | 2.990 | 2.990 | 2.879 | 47 |
| 2025-10-13 | 3.090 | 3.090 | 3.035 | 3.040 | 2.927 | 87 |
| 2025-10-10 | 3.060 | 3.060 | 3.060 | 3.060 | 2.947 | 17 |
| 2025-10-09 | 3.060 | 3.075 | 3.020 | 3.020 | 2.908 | 155 |
| 2025-10-08 | 3.130 | 3.170 | 3.030 | 3.040 | 2.927 | 264 |
| 2025-10-07 | 3.170 | 3.170 | 3.170 | 3.170 | 3.053 | 222 |
| 2025-10-06 | 3.230 | 3.270 | 3.230 | 3.245 | 3.125 | 318 |
| 2025-10-03 | 3.280 | 3.320 | 3.215 | 3.245 | 3.125 | 90 |
| 2025-10-02 | 3.240 | 3.297 | 3.226 | 3.297 | 3.175 | 1,747 |
| 2025-10-01 | 3.130 | 3.415 | 3.130 | 3.210 | 3.091 | 104 |
| 2025-09-30 | 3.321 | 3.321 | 3.170 | 3.175 | 3.057 | 726 |
| 2025-09-29 | 3.420 | 3.420 | 3.260 | 3.260 | 3.139 | 217 |
| 2025-09-26 | 3.450 | 3.480 | 3.330 | 3.480 | 3.351 | 300 |
| 2025-09-25 | 3.235 | 3.470 | 3.235 | 3.470 | 3.342 | 508 |
| 2025-09-24 | 3.070 | 3.225 | 3.060 | 3.190 | 3.072 | 1,430 |
| 2025-09-23 | 2.980 | 3.080 | 2.980 | 3.070 | 2.956 | 333 |
| 2025-09-22 | 2.910 | 2.950 | 2.910 | 2.944 | 2.835 | 117 |
| 2025-09-19 | 2.950 | 2.950 | 2.940 | 2.940 | 2.831 | 90 |
| 2025-09-18 | 2.860 | 2.920 | 2.860 | 2.915 | 2.807 | 47 |
| 2025-09-17 | 2.850 | 2.890 | 2.830 | 2.870 | 2.764 | 27 |
| 2025-09-16 | 2.910 | 2.910 | 2.840 | 2.885 | 2.778 | 199 |
| 2025-09-15 | 2.910 | 2.910 | 2.850 | 2.880 | 2.773 | 288 |
| 2025-09-12 | 2.890 | 2.890 | 2.890 | 2.890 | 2.783 | 27 |
| 2025-09-11 | 2.920 | 2.925 | 2.920 | 2.925 | 2.817 | 123 |
| 2025-09-10 | 2.905 | 2.905 | 2.890 | 2.890 | 2.783 | 173 |
| 2025-09-09 | 2.920 | 2.920 | 2.920 | 2.920 | 2.812 | 82 |
| 2025-09-08 | 2.940 | 2.970 | 2.890 | 2.890 | 2.783 | 85 |
| 2025-09-05 | 2.955 | 2.985 | 2.950 | 2.985 | 2.874 | 28 |
| 2025-09-04 | 3.000 | 3.000 | 3.000 | 3.000 | 2.889 | 41 |
| 2025-09-03 | 3.020 | 3.020 | 3.000 | 3.000 | 2.889 | 96 |
| 2025-09-02 | 3.050 | 3.050 | 3.000 | 3.015 | 2.903 | 168 |
| 2025-09-01 | 3.070 | 3.090 | 3.070 | 3.090 | 2.976 | 93 |
| 2025-08-29 | 3.100 | 3.100 | 3.055 | 3.070 | 2.956 | 243 |
| 2025-08-28 | 3.100 | 3.100 | 3.090 | 3.090 | 2.976 | 388 |
| 2025-08-27 | 3.060 | 3.060 | 3.050 | 3.050 | 2.937 | 58 |
| 2025-08-26 | 3.130 | 3.130 | 3.060 | 3.060 | 2.947 | 513 |
| 2025-08-22 | 3.170 | 3.170 | 3.120 | 3.165 | 3.048 | 63 |
| 2025-08-20 | 3.130 | 3.195 | 3.110 | 3.110 | 2.995 | 78 |
| 2025-08-19 | 3.155 | 3.170 | 3.150 | 3.150 | 3.033 | 65 |
| 2025-08-18 | 3.170 | 3.175 | 3.170 | 3.170 | 3.053 | 530 |
| 2025-08-15 | 3.190 | 3.190 | 3.190 | 3.190 | 3.072 | 5 |
| 2025-08-14 | 3.250 | 3.285 | 3.111 | 3.165 | 3.048 | 1,297 |
| 2025-08-13 | 3.230 | 3.245 | 3.230 | 3.245 | 3.125 | 230 |
| 2025-08-12 | 3.220 | 3.220 | 3.210 | 3.215 | 3.096 | 60 |
| 2025-08-11 | 3.260 | 3.260 | 3.240 | 3.240 | 3.120 | 83 |
| 2025-08-08 | 3.300 | 3.335 | 3.220 | 3.225 | 3.106 | 545 |
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.