H2O Innovation Inc. (HEOFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:39PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 06, 2022 | 1.4500 | 1.5370 | 1.5271 | 1.5300 | 1.5300 | 5,815 |
| Oct 05, 2022 | 1.4500 | 1.5550 | 1.4500 | 1.5550 | 1.5550 | 6,300 |
| Oct 04, 2022 | 1.4900 | 1.4900 | 1.4630 | 1.4630 | 1.4630 | 3,200 |
| Oct 03, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
| Sept 30, 2022 | 1.4760 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 5,300 |
| Sept 29, 2022 | 1.5340 | 1.5340 | 1.4800 | 1.4800 | 1.4800 | 1,800 |
| Sept 28, 2022 | 1.5700 | 1.5710 | 1.5000 | 1.5700 | 1.5700 | 12,800 |
| Sept 27, 2022 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 4,800 |
| Sept 26, 2022 | 1.4300 | 1.4500 | 1.4110 | 1.4500 | 1.4500 | 33,300 |
| Sept 23, 2022 | 1.4610 | 1.4610 | 1.4300 | 1.4500 | 1.4500 | 16,500 |
| Sept 22, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Sept 21, 2022 | 1.5100 | 1.5450 | 1.5100 | 1.5200 | 1.5200 | 2,500 |
| Sept 20, 2022 | 1.5250 | 1.5300 | 1.5250 | 1.5290 | 1.5290 | 2,900 |
| Sept 19, 2022 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 15,700 |
| Sept 16, 2022 | 1.3400 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 6,200 |
| Sept 15, 2022 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 5,300 |
| Sept 14, 2022 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 2,400 |
| Sept 13, 2022 | 1.5010 | 1.5010 | 1.4500 | 1.4500 | 1.4500 | 4,400 |
| Sept 12, 2022 | 1.4550 | 1.5300 | 1.4550 | 1.5100 | 1.5100 | 900 |
| Sept 09, 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
| Sept 08, 2022 | 1.5400 | 1.5400 | 1.4750 | 1.4750 | 1.4750 | 600 |
| Sept 07, 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 3,000 |
| Sept 06, 2022 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 6,200 |
| Sept 02, 2022 | 1.4900 | 1.5250 | 1.4800 | 1.4800 | 1.4800 | 3,300 |
| Sept 01, 2022 | 1.5090 | 1.5090 | 1.4500 | 1.4700 | 1.4700 | 1,000 |
| Aug 31, 2022 | 1.5000 | 1.5050 | 1.4860 | 1.5050 | 1.5050 | 2,100 |
| Aug 30, 2022 | 1.5770 | 1.5770 | 1.4820 | 1.5100 | 1.5100 | 5,000 |
| Aug 29, 2022 | 1.6400 | 1.6500 | 1.5750 | 1.5750 | 1.5750 | 9,300 |
| Aug 26, 2022 | 1.6600 | 1.6650 | 1.6500 | 1.6500 | 1.6500 | 1,600 |
| Aug 25, 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 6,300 |
| Aug 24, 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Aug 23, 2022 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 800 |
| Aug 22, 2022 | 1.7100 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 10,300 |
| Aug 19, 2022 | 1.8000 | 1.8000 | 1.7250 | 1.7250 | 1.7250 | 1,700 |
| Aug 18, 2022 | 1.7700 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 6,100 |
| Aug 17, 2022 | 1.7850 | 1.7950 | 1.7600 | 1.7700 | 1.7700 | 2,500 |
| Aug 16, 2022 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 25,000 |
| Aug 15, 2022 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 2,100 |
| Aug 12, 2022 | 1.7000 | 1.7260 | 1.7000 | 1.7200 | 1.7200 | 5,500 |
| Aug 11, 2022 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 15,600 |
| Aug 10, 2022 | 1.6810 | 1.6900 | 1.6500 | 1.6850 | 1.6850 | 8,700 |
| Aug 09, 2022 | 1.6550 | 1.6600 | 1.6300 | 1.6540 | 1.6540 | 1,900 |
| Aug 08, 2022 | 1.5700 | 1.6330 | 1.5700 | 1.6200 | 1.6200 | 4,500 |
| Aug 05, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 2,500 |
| Aug 04, 2022 | 1.5450 | 1.5500 | 1.5350 | 1.5350 | 1.5350 | 3,200 |
| Aug 03, 2022 | 1.5150 | 1.5600 | 1.5150 | 1.5600 | 1.5600 | 2,600 |
| Aug 02, 2022 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 9,200 |
| Aug 01, 2022 | 1.3700 | 1.4700 | 1.3700 | 1.4700 | 1.4700 | 700 |
| Jul 29, 2022 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1,500 |
| Jul 28, 2022 | 1.5100 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 31,400 |
| Jul 27, 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 6,300 |
| Jul 26, 2022 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
| Jul 25, 2022 | 1.5300 | 1.5300 | 1.5190 | 1.5190 | 1.5190 | 1,800 |
| Jul 22, 2022 | 1.5450 | 1.5450 | 1.5200 | 1.5200 | 1.5200 | 2,800 |
| Jul 21, 2022 | 1.5500 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 4,600 |
| Jul 20, 2022 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 3,600 |
| Jul 19, 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 1,500 |
| Jul 18, 2022 | 1.5430 | 1.5600 | 1.5360 | 1.5550 | 1.5550 | 7,100 |
| Jul 15, 2022 | 1.5400 | 1.5550 | 1.5400 | 1.5400 | 1.5400 | 2,500 |
| Jul 14, 2022 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 4,100 |
| Jul 13, 2022 | 1.5400 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 7,600 |
| Jul 12, 2022 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 14,400 |
| Jul 11, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,100 |
| Jul 08, 2022 | 1.3910 | 1.4580 | 1.3910 | 1.4580 | 1.4580 | 1,300 |
| Jul 07, 2022 | 1.3900 | 1.3980 | 1.3900 | 1.3980 | 1.3980 | 9,700 |
| Jul 06, 2022 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 3,000 |
| Jul 05, 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 9,200 |
| Jul 01, 2022 | 1.2300 | 1.3800 | 1.2300 | 1.3420 | 1.3420 | 3,200 |
| Jun 30, 2022 | 1.3950 | 1.3950 | 1.3600 | 1.3800 | 1.3800 | 2,300 |
| Jun 29, 2022 | 1.3800 | 1.3880 | 1.3800 | 1.3880 | 1.3880 | 300 |
| Jun 28, 2022 | 1.4200 | 1.4200 | 1.3920 | 1.4000 | 1.4000 | 2,300 |
| Jun 27, 2022 | 1.4400 | 1.4500 | 1.4150 | 1.4200 | 1.4200 | 21,900 |
| Jun 24, 2022 | 1.3850 | 1.4200 | 1.3850 | 1.4020 | 1.4020 | 5,900 |
| Jun 23, 2022 | 1.3800 | 1.3850 | 1.3400 | 1.3850 | 1.3850 | 32,200 |
| Jun 22, 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 5,300 |
| Jun 21, 2022 | 1.3670 | 1.4400 | 1.3000 | 1.3820 | 1.3820 | 12,000 |
| Jun 17, 2022 | 1.3630 | 1.4030 | 1.3600 | 1.3800 | 1.3800 | 8,200 |
| Jun 16, 2022 | 1.3400 | 1.4800 | 1.3400 | 1.3900 | 1.3900 | 10,100 |
| Jun 15, 2022 | 1.4100 | 1.4150 | 1.3980 | 1.4100 | 1.4100 | 9,200 |
| Jun 14, 2022 | 1.4200 | 1.4300 | 1.3700 | 1.3720 | 1.3720 | 10,700 |
| Jun 13, 2022 | 1.4600 | 1.4650 | 1.4200 | 1.4200 | 1.4200 | 14,800 |
| Jun 10, 2022 | 1.5000 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 11,400 |
| Jun 09, 2022 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 5,700 |
| Jun 08, 2022 | 1.5380 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 16,800 |
| Jun 07, 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 6,800 |
| Jun 06, 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 6,100 |
| Jun 03, 2022 | 1.5900 | 1.6000 | 1.5590 | 1.5590 | 1.5590 | 6,300 |
| Jun 02, 2022 | 1.5520 | 1.5700 | 1.5520 | 1.5700 | 1.5700 | 3,300 |
| Jun 01, 2022 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 1,300 |
| May 31, 2022 | 1.7200 | 1.7200 | 1.6120 | 1.6120 | 1.6120 | 7,400 |
| May 27, 2022 | 1.6500 | 1.6650 | 1.6500 | 1.6650 | 1.6650 | 4,900 |
| May 26, 2022 | 1.6800 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 4,800 |
| May 25, 2022 | 1.6000 | 1.6550 | 1.6000 | 1.6310 | 1.6310 | 11,100 |
| May 24, 2022 | 1.5950 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 18,800 |
| May 23, 2022 | 1.5500 | 1.7150 | 1.5500 | 1.6530 | 1.6530 | 9,300 |
| May 20, 2022 | 1.6940 | 1.6940 | 1.6900 | 1.6900 | 1.6900 | 1,200 |
| May 19, 2022 | 1.7610 | 1.7610 | 1.7220 | 1.7500 | 1.7500 | 3,700 |
| May 18, 2022 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 500 |
| May 17, 2022 | 1.7500 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 5,100 |
| May 16, 2022 | 1.6800 | 1.7300 | 1.6650 | 1.7000 | 1.7000 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
