Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.240 | 3.320 | 3.240 | 3.320 | 3.197 | 1,231 |
| 2025-08-06 | 3.350 | 3.396 | 3.235 | 3.240 | 3.120 | 1,939 |
| 2025-08-05 | 3.195 | 3.410 | 3.195 | 3.300 | 3.178 | 2,159 |
| 2025-08-04 | 3.150 | 3.180 | 3.125 | 3.165 | 3.048 | 594 |
| 2025-08-01 | 3.200 | 3.200 | 3.165 | 3.165 | 3.048 | 438 |
| 2025-07-31 | 3.200 | 3.200 | 3.115 | 3.115 | 3.000 | 1,476 |
| 2025-07-30 | 3.015 | 3.200 | 2.995 | 3.075 | 2.961 | 2,922 |
| 2025-07-29 | 3.075 | 3.075 | 2.965 | 2.965 | 2.855 | 338 |
| 2025-07-28 | 3.090 | 3.090 | 3.050 | 3.075 | 2.961 | 48 |
| 2025-07-25 | 3.118 | 3.118 | 3.040 | 3.040 | 2.927 | 86 |
| 2025-07-24 | 3.070 | 3.115 | 3.070 | 3.100 | 2.985 | 417 |
| 2025-07-23 | 3.110 | 3.130 | 3.060 | 3.060 | 2.947 | 380 |
| 2025-07-22 | 3.065 | 3.065 | 3.065 | 3.065 | 2.952 | 1 |
| 2025-07-21 | 3.120 | 3.155 | 3.100 | 3.155 | 3.038 | 43 |
| 2025-07-18 | 3.170 | 3.180 | 3.115 | 3.140 | 3.024 | 165 |
| 2025-07-17 | 3.160 | 3.240 | 3.160 | 3.190 | 3.072 | 443 |
| 2025-07-16 | 3.360 | 3.360 | 3.045 | 3.140 | 3.024 | 567 |
| 2025-07-15 | 3.360 | 3.360 | 3.350 | 3.350 | 3.226 | 50 |
| 2025-07-14 | 3.360 | 3.420 | 3.360 | 3.370 | 3.245 | 10 |
| 2025-07-11 | 3.420 | 3.420 | 3.360 | 3.360 | 3.236 | 55 |
| 2025-07-10 | 3.440 | 3.440 | 3.430 | 3.430 | 3.303 | 357 |
| 2025-07-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.313 | 32 |
| 2025-07-08 | 3.500 | 3.540 | 3.400 | 3.410 | 3.284 | 128 |
| 2025-07-07 | 3.540 | 3.540 | 3.500 | 3.540 | 3.409 | 360 |
| 2025-07-04 | 3.520 | 3.535 | 3.500 | 3.505 | 3.375 | 113 |
| 2025-07-03 | 3.635 | 3.640 | 3.535 | 3.535 | 3.404 | 79 |
| 2025-07-02 | 3.590 | 3.615 | 3.515 | 3.520 | 3.390 | 63 |
| 2025-07-01 | 3.600 | 3.600 | 3.570 | 3.580 | 3.447 | 165 |
| 2025-06-30 | 3.630 | 3.630 | 3.600 | 3.600 | 3.467 | 10 |
| 2025-06-27 | 3.620 | 3.620 | 3.600 | 3.600 | 3.467 | 95 |
| 2025-06-26 | 3.620 | 3.675 | 3.620 | 3.630 | 3.496 | 79 |
| 2025-06-25 | 3.660 | 3.670 | 3.620 | 3.625 | 3.491 | 1,231 |
| 2025-06-24 | 3.660 | 3.660 | 3.565 | 3.650 | 3.515 | 17 |
| 2025-06-23 | 3.580 | 3.680 | 3.580 | 3.620 | 3.486 | 87 |
| 2025-06-20 | 3.580 | 3.595 | 3.570 | 3.595 | 3.462 | 92 |
| 2025-06-19 | 3.620 | 3.630 | 3.620 | 3.630 | 3.496 | 1 |
| 2025-06-18 | 3.605 | 3.630 | 3.600 | 3.630 | 3.496 | 96 |
| 2025-06-17 | 3.700 | 3.700 | 3.610 | 3.650 | 3.515 | 124 |
| 2025-06-16 | 3.700 | 3.720 | 3.665 | 3.700 | 3.563 | 57 |
| 2025-06-13 | 3.730 | 3.780 | 3.720 | 3.720 | 3.582 | 47 |
| 2025-06-12 | 3.720 | 3.780 | 3.700 | 3.780 | 3.640 | 387 |
| 2025-06-11 | 3.700 | 3.720 | 3.700 | 3.720 | 3.582 | 8 |
| 2025-06-10 | 3.650 | 3.720 | 3.650 | 3.720 | 3.582 | 86 |
| 2025-06-09 | 3.690 | 3.690 | 3.650 | 3.655 | 3.520 | 144 |
| 2025-06-06 | 3.650 | 3.750 | 3.650 | 3.750 | 3.611 | 169 |
| 2025-06-05 | 3.700 | 3.720 | 3.700 | 3.720 | 3.582 | 106 |
| 2025-06-04 | 3.720 | 3.720 | 3.645 | 3.695 | 3.558 | 97 |
| 2025-06-03 | 3.620 | 3.665 | 3.620 | 3.665 | 3.529 | 177 |
| 2025-06-02 | 3.700 | 3.720 | 3.570 | 3.620 | 3.486 | 183 |
| 2025-05-30 | 3.700 | 3.705 | 3.685 | 3.685 | 3.549 | 59 |
| 2025-05-29 | 3.605 | 3.675 | 3.605 | 3.675 | 3.539 | 86 |
| 2025-05-28 | 3.665 | 3.665 | 3.600 | 3.620 | 3.486 | 113 |
| 2025-05-27 | 3.750 | 3.750 | 3.595 | 3.595 | 3.462 | 39 |
| 2025-05-22 | 3.696 | 3.696 | 3.680 | 3.680 | 3.544 | 72 |
| 2025-05-21 | 3.650 | 3.700 | 3.650 | 3.695 | 3.558 | 110 |
| 2025-05-20 | 3.560 | 3.580 | 3.520 | 3.580 | 3.447 | 47 |
| 2025-05-19 | 3.540 | 3.600 | 3.525 | 3.555 | 3.423 | 356 |
| 2025-05-16 | 3.610 | 3.635 | 3.530 | 3.635 | 3.500 | 89 |
| 2025-05-15 | 3.830 | 3.830 | 3.535 | 3.695 | 3.558 | 433 |
| 2025-05-14 | 3.800 | 3.840 | 3.800 | 3.830 | 3.688 | 96 |
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.