H2O Securities (H2ON) Historical Price Information

Access the full H2O Securities price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

H2ON Key Price Milestones:

All-Time High (ATH): $1.24 on 2022-07-08 (-846 days ago), down -99.56% since then.

All-Time Low (ATL): $0.00008917 on 2023-03-31 (-580 days ago), up 6 059.80% since then.

Worst Year: 2022, with a price decrease of 88% from $1.09 to $0.1267.

Average annual growth over 3 years: 82% per year.

Typically, H2O Securities performs best in Q4 (average gain of 18.98%) and worst in Q2 (average gain of -79.34%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.02585	$ 0.02990	$ 0.009229	$ 0.03039
2024-04-08	2024-04-14	$ 0.01924	$ 0.02049	$ 0.01921	$ 0.02159
2024-04-15	2024-04-21	$ 0.02046	$ 0.02079	$ 0.01963	$ 0.02080
2024-04-22	2024-04-28	$ 0.02082	$ 0.02665	$ 0.02064	$ 0.02676
2024-04-29	2024-05-05	$ 0.02665	$ 0.02208	$ 0.02181	$ 0.02690
2024-05-06	2024-05-12	$ 0.02207	$ 0.02060	$ 0.02018	$ 0.02284
2024-05-13	2024-05-19	$ 0.02062	$ 0.01681	$ 0.01632	$ 0.02078
2024-05-20	2024-05-26	$ 0.01681	$ 0.01837	$ 0.01647	$ 0.01856
2024-05-27	2024-06-02	$ 0.01838	$ 0.01910	$ 0.01829	$ 0.01925
2024-06-03	2024-06-09	$ 0.01896	$ 0.01672	$ 0.01652	$ 0.01908
2024-06-10	2024-06-16	$ 0.01672	$ 0.01589	$ 0.01414	$ 0.01932
2024-06-17	2024-06-23	$ 0.01591	$ 0.01106	$ 0.009174	$ 0.01603
2024-06-24	2024-06-30	$ 0.01106	$ 0.006674	$ 0.006651	$ 0.01131
2024-07-01	2024-07-07	$ 0.007509	$ 0.007535	$ 0.007460	$ 0.007633
2024-07-08	2024-07-14	$ 0.007544	$ 0.008267	$ 0.007391	$ 0.008511
2024-07-15	2024-07-21	$ 0.008261	$ 0.01067	$ 0.002234	$ 0.01076
2024-07-22	2024-07-28	$ 0.01068	$ 0.01091	$ 0.01037	$ 0.01104
2024-07-29	2024-08-04	$ 0.01087	$ 0.01077	$ 0.01069	$ 0.01109
2024-08-05	2024-08-11	$ 0.01079	$ 0.01371	$ 0.01039	$ 0.01384
2024-08-12	2024-08-18	$ 0.01372	$ 0.01376	$ 0.01335	$ 0.01397
2024-08-19	2024-08-25	$ 0.01376	$ 0.01343	$ 0.01332	$ 0.01443
2024-08-26	2024-09-01	$ 0.01345	$ 0.01307	$ 0.01281	$ 0.01348
2024-09-02	2024-09-08	$ 0.01310	$ 0.008980	$ 0.004986	$ 0.01333
2024-09-09	2024-09-15	$ 0.008995	$ 0.01141	$ 0.006126	$ 0.01382
2024-09-16	2024-09-22	$ 0.01043	$ 0.01027	$ 0.009880	$ 0.01169
2024-09-23	2024-09-29	$ 0.01029	$ 0.009028	$ 0.008887	$ 0.01029
2024-09-30	2024-10-06	$ 0.009018	$ 0.009004	$ 0.008748	$ 0.009449
2024-10-07	2024-10-13	$ 0.009008	$ 0.008291	$ 0.008095	$ 0.009125
2024-10-14	2024-10-20	$ 0.008292	$ 0.004320	$ 0.004023	$ 0.008563
2024-10-21	2024-10-27	$ 0.004531	$ 0.005411	$ 0.004492	$ 0.006196