Advertisement
Advertisement
U.S. markets close in 5 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Fusion Fuel Green PLC (HTOO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
4.1900+0.1500 (+3.71%)
As of 10:04AM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20234.19004.24004.12004.19004.190038,672
Jan 27, 20233.80004.15003.80004.04004.0400118,400
Jan 26, 20233.90003.98503.80003.80003.800082,600
Jan 25, 20234.10004.15303.81003.90003.9000141,200
Jan 24, 20234.37004.37004.10004.10004.100089,700
Jan 23, 20234.16004.44004.10004.31004.3100149,900
Jan 20, 20234.12004.20004.02004.15004.150073,900
Jan 19, 20234.34004.34004.04004.13004.130075,700
Jan 18, 20234.50004.59004.20004.28004.280091,400
Jan 17, 20234.50004.77004.40004.46504.465062,900
Jan 13, 20234.79004.82504.45004.49004.4900119,700
Jan 12, 20234.76004.79604.60004.78004.780071,100
Jan 11, 20234.44004.95004.44004.66504.6650104,300
Jan 10, 20234.24004.58004.24004.41004.410082,700
Jan 09, 20234.15004.66004.15004.31004.310062,900
Jan 06, 20234.04004.24003.95004.13004.130041,100
Jan 05, 20234.30004.33004.05004.06004.060078,600
Jan 04, 20234.60004.66504.27004.40004.400062,400
Jan 03, 20234.55004.70004.44104.58004.580052,300
Dec 30, 20224.52004.52004.20004.43004.430081,600
Dec 29, 20224.29004.53004.15004.45004.450082,700
Dec 28, 20224.26004.50004.12004.24004.240097,500
Dec 27, 20224.64004.90004.15004.26004.2600341,900
Dec 23, 20225.06005.27004.92005.13005.130036,500
Dec 22, 20225.07005.24504.80005.05005.050056,200
Dec 21, 20225.12005.41005.04005.13005.130037,200
Dec 20, 20225.10005.44005.07005.18005.180074,900
Dec 19, 20225.84005.84005.06005.24005.2400104,600
Dec 16, 20226.07006.07005.67205.89005.890069,800
Dec 15, 20226.30006.30005.80006.08006.080099,600
Dec 14, 20226.12006.60005.99006.19006.1900218,000
Dec 13, 20226.10006.15005.80105.99005.9900117,000
Dec 12, 20225.58005.99005.45005.76005.7600106,000
Dec 09, 20225.76005.76005.36005.45005.450084,000
Dec 08, 20225.63005.95005.49005.77005.7700120,100
Dec 07, 20225.57005.99005.26005.65005.6500456,600
Dec 06, 20225.45005.74004.99005.08005.0800178,300
Dec 05, 20226.29006.39705.08005.50005.5000382,000
Dec 02, 20226.60006.80006.22006.48006.4800138,000
Dec 01, 20227.00007.20006.45006.79006.7900231,500
Nov 30, 20225.99007.12005.56006.90006.9000592,900
Nov 29, 20225.00006.20004.94305.94005.9400737,700
Nov 28, 20225.00005.35004.64004.88004.8800373,300
Nov 25, 20224.05004.70004.05004.64004.6400140,900
Nov 23, 20224.29004.35004.00004.11004.1100107,200
Nov 22, 20224.56004.57004.04004.18004.1800354,900
Nov 21, 20223.67004.56003.66004.51004.5100635,600
Nov 18, 20223.45003.70003.26003.66003.6600776,500
Nov 17, 20223.30003.44003.15003.32003.3200149,300
Nov 16, 20223.73003.73003.21003.34003.3400301,300
Nov 15, 20223.03003.74003.03003.58003.5800336,800
Nov 14, 20223.10003.12002.90002.95002.9500104,700
Nov 11, 20223.03003.21003.01003.08003.0800174,800
Nov 10, 20222.95003.15002.90003.08003.0800242,300
Nov 09, 20222.94003.00002.70002.78002.7800171,400
Nov 08, 20223.18003.19002.85002.95002.950099,700
Nov 07, 20223.42003.46203.02003.11003.1100131,900
Nov 04, 20223.65003.70003.33003.35003.3500132,600
Nov 03, 20223.64003.99003.56003.59503.5950221,400
Nov 02, 20223.71003.80903.51003.72003.7200161,600
Nov 01, 20223.96004.00003.66003.74003.740050,100
Oct 31, 20223.87003.91003.81003.88003.880041,300
Oct 28, 20223.72003.87003.63003.78003.780038,700
Oct 27, 20224.15004.17103.76003.80003.800079,800
Oct 26, 20223.85004.18003.80004.04004.040095,200
Oct 25, 20223.50003.90003.45003.88003.8800106,400
Oct 24, 20223.62003.83003.40003.55003.5500130,300
Oct 21, 20223.50003.84003.50003.80003.8000112,100
Oct 20, 20224.07004.08003.46503.52003.5200250,600
Oct 19, 20224.02004.18804.00004.06004.060017,600
Oct 18, 20224.23004.27603.97004.09004.090099,400
Oct 17, 20224.21004.27004.04004.18004.180092,700
Oct 14, 20224.20004.30004.10004.18004.1800176,600
Oct 13, 20224.00004.19003.95004.14004.1400141,800
Oct 12, 20224.12004.18004.00004.08004.080058,500
Oct 11, 20224.25004.29003.98004.11004.1100118,200
Oct 10, 20224.64004.70004.30004.40004.4000117,400
Oct 07, 20224.90004.96904.53004.61004.610056,400
Oct 06, 20224.80004.96004.72004.80004.8000110,100
Oct 05, 20224.90004.99004.61804.79004.790048,100
Oct 04, 20225.02005.13004.82004.88004.880088,600
Oct 03, 20225.08005.14504.82004.90004.900052,600
Sep 30, 20225.13005.73004.89004.99004.990050,900
Sep 29, 20225.70005.86005.17005.19005.190054,800
Sep 28, 20225.50005.62005.34505.52005.520030,800
Sep 27, 20225.66005.87405.45005.55005.550070,200
Sep 26, 20225.40005.84005.24005.52005.520065,600
Sep 23, 20225.52005.63005.30005.35005.350081,600
Sep 22, 20226.11006.30005.59005.72005.7200120,900
Sep 21, 20226.18006.43006.04006.10006.100056,600
Sep 20, 20226.60006.73006.06006.14006.140087,300
Sep 19, 20226.69006.98006.60006.65006.650057,100
Sep 16, 20226.92006.97006.62006.71006.710068,900
Sep 15, 20226.94007.23006.75106.96006.960037,200
Sep 14, 20226.88007.09006.75006.90006.900044,000
Sep 13, 20226.95006.99806.81006.88006.880036,100
Sep 12, 20227.40007.82007.00107.13007.130084,600
Sep 09, 20227.32007.55007.32007.39007.390054,800
Sep 08, 20226.73007.31806.73007.13007.1300201,200
Sep 07, 20226.58007.08006.35006.61006.610050,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement