Fusion Fuel Green PLC (HTOO) Historical Stock Data
1.31 ↑0.04 (3.15%)
As of May 6, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, HTOO is down -0.72% a day on average. There have been 14 days where Fusion Fuel Green PLC closed green and 16 days where HTOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.29 | 1.34 | 29.83K |
| 2024-05-03 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.22 | 1.29 | 55.09K |
| 2024-05-02 | 1.34 | 1.27 | ↓$0.07 (-5.22%) | 1.26 | 1.34 | 33.49K |
| 2024-05-01 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.22 | 1.31 | 45.61K |
| 2024-04-30 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.23 | 1.34 | 69.20K |
| 2024-04-29 | 1.33 | 1.29 | ↓$0.04 (-3.01%) | 1.20 | 1.36 | 78.78K |
| 2024-04-26 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.24 | 1.32 | 48.54K |
| 2024-04-25 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.18 | 1.26 | 32.54K |
| 2024-04-24 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.20 | 1.27 | 45.74K |
| 2024-04-23 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.20 | 1.29 | 59.64K |
| 2024-04-22 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.19 | 1.28 | 86.32K |
| 2024-04-19 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.26 | 1.32 | 51.73K |
| 2024-04-18 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.28 | 1.33 | 69.63K |
| 2024-04-17 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.28 | 1.32 | 56.14K |
| 2024-04-16 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.22 | 1.31 | 96.97K |
| 2024-04-15 | 1.38 | 1.24 | ↓$0.14 (-10.12%) | 1.19 | 1.38 | 207.60K |
| 2024-04-12 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.39 | 1.45 | 83.67K |
| 2024-04-11 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.41 | 1.49 | 73.77K |
| 2024-04-10 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.43 | 1.53 | 111.57K |
| 2024-04-09 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.45 | 1.53 | 120.79K |
| 2024-04-08 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.40 | 1.49 | 140.02K |
| 2024-04-05 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.46 | 1.53 | 61.37K |
| 2024-04-04 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.48 | 1.54 | 55.99K |
| 2024-04-03 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.41 | 1.57 | 162K |
| 2024-04-02 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.56 | 1.65 | 101.79K |
| 2024-04-01 | 1.70 | 1.63 | ↓$0.07 (-4.12%) | 1.56 | 1.70 | 91.27K |
| 2024-03-28 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.65 | 1.75 | 132.48K |
| 2024-03-27 | 1.61 | 1.70 | ↑$0.09 (5.59%) | 1.56 | 1.70 | 105.52K |
| 2024-03-26 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.56 | 1.64 | 123.82K |
| 2024-03-25 | 1.62 | 1.56 | ↓$0.06 (-3.70%) | 1.54 | 1.66 | 178.32K |
Create an account or log in to view more rows.
$HTOO shaking weak hands that’s all
$HTOO gimme gimme
$HTOO what calls are you guys jacked to the tits on?
$HTOO going down
$HTOO more shorts the better idc
$HTOO wow
looking like it’s going to be a monster day!
$HTOO not happening this week or in the next months
just keep hodl!
$HTOO This was indeed a beautiful day.
$HTOO trash
$HTOO Sleep well my bulls
sleep well