Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hydro One Ltd (OP: HRNNF )

29.59 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.30 27.30 27.00 27.00 13,596 -0.72(-2.60%)
Apr 28, 2022 27.70 27.82 27.70 27.72 1,700 +0.04(+0.14%)
Apr 27, 2022 27.75 27.75 27.68 27.68 1,300 -0.27(-0.97%)
Apr 26, 2022 27.78 28.00 27.78 27.95 2,800 -0.10(-0.36%)
Apr 25, 2022 28.07 28.08 28.01 28.05 1,200 -0.01(-0.04%)
Apr 22, 2022 27.95 28.20 27.95 28.06 2,428 +0.62(+2.26%)
Apr 19, 2022 27.44 0 -0.18(-0.65%)
Apr 14, 2022 27.62 49 +0.04(+0.15%)
Apr 11, 2022 27.58 20 -0.48(-1.71%)
Apr 07, 2022 28.06 0 -0.21(-0.74%)
Apr 06, 2022 28.27 28.27 28.27 28.27 200 +0.33(+1.18%)
Apr 05, 2022 27.95 27.95 27.94 27.94 400 +0.54(+1.97%)
Apr 04, 2022 27.25 27.40 27.22 27.40 619 +0.10(+0.37%)
Apr 01, 2022 27.28 27.30 27.28 27.30 242 +0.06(+0.22%)
Mar 31, 2022 26.78 27.24 26.78 27.24 363 +0.42(+1.57%)
Mar 30, 2022 26.82 26.82 26.82 26.82 200 +0.35(+1.32%)
Mar 29, 2022 26.52 26.52 26.42 26.47 2,910 +0.21(+0.80%)
Mar 28, 2022 25.98 26.26 25.98 26.26 17,973 +0.23(+0.88%)
Mar 25, 2022 26.03 26.03 26.03 26.03 250 +0.17(+0.65%)
Mar 24, 2022 25.86 25.86 25.86 25.86 412 +0.07(+0.28%)
Mar 23, 2022 25.79 25.79 25.79 25.79 100 -0.06(-0.23%)
Mar 22, 2022 25.90 25.90 25.85 25.85 16,154 -0.05(-0.19%)
Mar 21, 2022 25.90 25.90 25.90 25.90 122 -0.04(-0.15%)
Mar 18, 2022 25.98 25.98 25.94 25.94 334 -0.04(-0.15%)
Mar 17, 2022 25.96 26.01 25.96 25.98 400 +0.25(+0.97%)
Mar 16, 2022 25.73 25.73 25.73 25.73 24,700 +0.00(+0.00%)
Mar 11, 2022 25.73 58 +0.51(+2.02%)
Mar 04, 2022 25.22 15 +0.08(+0.32%)
Mar 03, 2022 25.14 25.14 25.14 25.14 100 +0.06(+0.24%)
Mar 02, 2022 25.08 25.08 25.08 25.08 111,894 +0.49(+1.99%)
Mar 01, 2022 24.59 24.59 24.59 24.59 2,000 -0.07(-0.28%)
Feb 28, 2022 24.63 24.74 24.63 24.66 60,704 +0.11(+0.45%)
Feb 25, 2022 23.98 24.55 24.42 24.55 1,662 +0.05(+0.20%)
Feb 24, 2022 24.06 24.53 24.06 24.50 1,812 +0.26(+1.07%)
Feb 23, 2022 24.29 24.29 24.20 24.24 3,690 -0.14(-0.57%)
Feb 22, 2022 24.46 24.46 24.27 24.38 5,596 -0.10(-0.41%)
Feb 18, 2022 24.48 0 -0.22(-0.89%)
Feb 17, 2022 24.71 24.71 24.70 24.70 7,005 -0.15(-0.60%)
Feb 16, 2022 24.93 24.93 24.84 24.85 4,179 -0.18(-0.72%)
Feb 15, 2022 25.24 25.24 25.03 25.03 18,174 -0.28(-1.11%)
Feb 14, 2022 25.29 25.31 25.13 25.31 3,275 +0.00(+0.00%)
Feb 11, 2022 25.44 25.44 25.31 25.31 232 -0.40(-1.56%)
Feb 10, 2022 25.71 25.71 25.71 25.71 375 -0.14(-0.54%)
Feb 09, 2022 25.67 25.85 25.67 25.85 38,965 +0.09(+0.35%)
Feb 08, 2022 25.81 25.92 25.71 25.76 3,080 -0.15(-0.58%)
Feb 07, 2022 26.37 26.37 25.91 25.91 739 +0.31(+1.21%)
Feb 04, 2022 25.60 25.60 25.60 25.60 104 -0.22(-0.85%)
Feb 03, 2022 25.98 25.82 25.82 1,636 -0.26(-1.00%)
Feb 02, 2022 26.18 26.18 26.08 26.08 337 +0.28(+1.09%)
Feb 01, 2022 25.74 25.80 25.74 25.80 562 -0.04(-0.15%)
Jan 31, 2022 25.82 25.93 25.82 25.84 1,668 +0.47(+1.85%)
Jan 28, 2022 25.42 25.55 25.31 25.37 4,407 +0.11(+0.44%)
Jan 27, 2022 25.16 25.26 25.14 25.26 3,231 +0.25(+1.00%)
Jan 26, 2022 25.44 25.44 25.00 25.01 2,695 -0.46(-1.81%)
Jan 25, 2022 25.45 25.47 25.45 25.47 300 +0.09(+0.35%)
Jan 24, 2022 25.22 25.38 25.00 25.38 2,709 +0.09(+0.36%)
Jan 21, 2022 25.32 25.33 25.29 25.29 514 -0.04(-0.16%)
Jan 20, 2022 25.55 25.55 25.33 25.33 401 +0.01(+0.04%)
Jan 19, 2022 25.33 25.33 25.32 25.32 9,392 +0.13(+0.52%)
Jan 14, 2022 25.19 163 -0.29(-1.14%)
Jan 13, 2022 25.63 25.63 25.48 25.48 2,181 -0.01(-0.04%)
Jan 12, 2022 25.44 25.49 25.44 25.49 245 +0.25(+0.99%)
Jan 11, 2022 25.23 25.24 25.23 25.24 475 +0.32(+1.28%)
Jan 10, 2022 24.98 24.98 24.89 24.92 1,971 -0.36(-1.42%)
Jan 07, 2022 25.34 25.34 25.27 25.28 300 -0.18(-0.70%)
Jan 06, 2022 25.66 25.70 25.46 25.46 625 -0.44(-1.69%)
Jan 04, 2022 25.90 25.90 25.90 6,018 +0.11(+0.43%)
Jan 03, 2022 26.88 26.88 25.79 25.79 326 +0.14(+0.53%)
Dec 31, 2021 25.25 25.65 25.25 25.65 2,291 -0.08(-0.30%)
Dec 30, 2021 25.73 25.73 25.73 25.73 102 +0.06(+0.23%)
Dec 29, 2021 25.61 25.67 25.61 25.67 421 -0.06(-0.25%)
Dec 28, 2021 24.99 25.73 24.99 25.73 200 +0.45(+1.79%)
Dec 23, 2021 25.28 25.28 25.28 0 +0.05(+0.20%)
Dec 22, 2021 25.23 25.23 25.05 25.23 2,474 +0.20(+0.80%)
Dec 17, 2021 25.03 25.03 25.03 7 +0.68(+2.79%)
Dec 13, 2021 24.35 24.35 24.35 0 -0.12(-0.49%)
Dec 10, 2021 24.47 24.55 24.47 24.47 2,487 -0.34(-1.37%)
Dec 06, 2021 24.81 24.81 24.81 2 +0.40(+1.64%)
Nov 30, 2021 24.41 24.41 24.41 106 +1.41(+6.13%)
Nov 29, 2021 23.00 23.00 23.00 23.00 100 -1.23(-5.09%)
Nov 26, 2021 24.16 24.25 24.16 24.23 6,339 -0.08(-0.32%)
Nov 24, 2021 24.31 24.31 24.31 24.31 178 +0.11(+0.46%)
Nov 23, 2021 24.20 24.20 24.20 24.20 177 -0.11(-0.45%)
Nov 22, 2021 24.33 24.33 24.31 24.31 311 +0.29(+1.21%)
Nov 18, 2021 24.02 24.02 24.02 0 -0.07(-0.29%)
Nov 12, 2021 24.09 24.09 24.09 52 +0.03(+0.12%)
Nov 11, 2021 24.06 24.06 24.06 24.06 3,045 -0.25(-1.03%)
Nov 10, 2021 24.31 24.31 24.31 24.31 16,179 -0.20(-0.82%)
Nov 09, 2021 24.41 24.51 24.41 24.51 450 +0.11(+0.45%)
Nov 05, 2021 24.40 24.40 24.40 1 +0.11(+0.44%)
Nov 04, 2021 24.30 24.30 24.29 24.29 1,101 +0.02(+0.08%)
Nov 03, 2021 24.27 24.27 24.27 24.27 103 +0.25(+1.06%)
Nov 01, 2021 24.02 24.02 24.02 20 +0.12(+0.50%)
Oct 29, 2021 23.83 23.98 23.83 23.90 9,303 -0.05(-0.21%)
Oct 27, 2021 23.95 23.95 23.95 3,549 -0.37(-1.52%)
Oct 22, 2021 24.32 24.32 24.32 20 -0.31(-1.26%)
Oct 15, 2021 24.63 24.63 24.63 1 -0.03(-0.12%)
Oct 14, 2021 24.55 24.68 24.55 24.66 3,143 +0.44(+1.82%)
Oct 12, 2021 24.22 24.22 24.22 0 +0.77(+3.27%)
Oct 06, 2021 23.45 23.45 23.45 0 -0.55(-2.28%)
Oct 04, 2021 24.00 24.00 24.00 9,680 +0.19(+0.80%)
Sep 29, 2021 23.81 23.81 23.81 0 -0.37(-1.52%)
Sep 27, 2021 24.18 24.18 24.18 82 -0.30(-1.22%)
Sep 23, 2021 24.48 24.48 24.48 54 -0.52(-2.07%)
Sep 14, 2021 24.99 24.99 24.99 10 +0.15(+0.62%)
Sep 10, 2021 24.84 24.84 24.84 1 -0.16(-0.65%)
Sep 09, 2021 25.00 25.00 25.00 25.00 138 -0.08(-0.30%)
Sep 08, 2021 25.07 25.08 25.07 25.08 310 -0.30(-1.18%)
Sep 03, 2021 25.38 25.38 25.38 0 -0.11(-0.44%)
Sep 02, 2021 25.49 25.49 25.49 25.49 301 +0.67(+2.68%)
Aug 27, 2021 24.82 24.82 24.82 0 -0.03(-0.14%)
Aug 26, 2021 24.85 24.86 24.85 24.86 601 -0.13(-0.50%)
Aug 23, 2021 24.98 24.98 24.98 0 +0.04(+0.18%)
Aug 20, 2021 24.90 24.94 24.90 24.94 1,234 +0.10(+0.40%)
Aug 18, 2021 24.84 24.84 24.84 208 -0.19(-0.77%)
Aug 13, 2021 25.03 25.03 25.03 30 -0.08(-0.33%)
Aug 11, 2021 25.11 25.11 25.11 60 +0.52(+2.12%)
Aug 09, 2021 24.59 24.59 24.59 13 -0.08(-0.33%)
Aug 05, 2021 24.68 24.68 24.68 75 +0.18(+0.73%)
Aug 04, 2021 24.49 24.50 24.49 24.50 400 -0.09(-0.36%)
Aug 03, 2021 24.66 24.70 24.58 24.59 917 +0.59(+2.44%)
Aug 02, 2021 25.00 25.00 24.00 24.00 3,889 -0.69(-2.80%)
Jul 30, 2021 24.65 24.69 24.62 24.69 1,263 +0.38(+1.57%)
Jul 28, 2021 24.31 24.31 24.31 15 +0.21(+0.87%)
Jul 26, 2021 24.10 24.10 24.10 71 +0.00(+0.00%)
Jul 23, 2021 24.04 24.10 24.04 24.10 999 -0.50(-2.02%)
Jul 16, 2021 24.60 24.60 24.60 1 +0.13(+0.53%)
Jul 15, 2021 24.47 24.47 24.47 24.47 459 +0.13(+0.54%)
Jul 14, 2021 24.29 24.34 24.25 24.34 1,237 +0.03(+0.14%)
Jul 13, 2021 24.30 24.30 24.30 24.30 163 -0.06(-0.23%)
Jul 12, 2021 24.36 24.39 24.36 24.36 1,100 +0.03(+0.12%)
Jul 09, 2021 24.33 24.33 24.33 24.33 282 +0.22(+0.91%)
Jul 07, 2021 24.11 24.11 24.11 0 -0.12(-0.51%)
Jul 06, 2021 24.23 24.23 24.23 24.23 155 +0.06(+0.26%)
Jul 02, 2021 24.17 24.17 24.17 24.17 575 +0.22(+0.93%)
Jul 01, 2021 24.00 24.00 23.95 23.95 305 -0.28(-1.17%)
Jun 30, 2021 24.23 24.23 24.23 24.23 47,908 -0.25(-1.01%)
Jun 28, 2021 24.48 24.48 24.48 10 -0.19(-0.76%)
Jun 23, 2021 24.67 24.67 24.67 8 +0.08(+0.33%)
Jun 22, 2021 24.60 24.60 24.59 24.59 2,196 -0.08(-0.32%)
Jun 21, 2021 24.67 24.67 24.67 24.67 1,321 +0.13(+0.54%)
Jun 18, 2021 24.53 24.54 24.53 24.54 1,730 -0.36(-1.46%)
Jun 17, 2021 24.90 24.90 24.90 24.90 505 -0.25(-0.99%)
Jun 16, 2021 25.15 25.15 25.15 25.15 358 -0.09(-0.35%)
Jun 15, 2021 25.23 25.24 25.23 25.24 37,141 -0.16(-0.63%)
Jun 14, 2021 25.40 25.40 25.40 25.40 8,964 +0.21(+0.84%)
Jun 11, 2021 25.28 25.28 25.19 25.19 1,100 -0.10(-0.38%)
Jun 10, 2021 25.29 25.29 25.29 25.29 104,274 +0.10(+0.38%)
Jun 09, 2021 25.19 25.19 25.19 25.19 17,002 -0.06(-0.22%)
Jun 08, 2021 25.25 25.25 25.25 25.25 135 -0.49(-1.91%)
Jun 07, 2021 25.74 25.74 25.74 25.74 225 +0.35(+1.37%)
Jun 03, 2021 25.39 25.39 25.39 5 -0.23(-0.90%)
Jun 01, 2021 25.62 25.62 25.62 4 +0.10(+0.39%)
May 28, 2021 25.52 25.65 25.49 25.52 1,936 +0.16(+0.63%)
May 27, 2021 25.36 25.36 25.36 25.36 48,122 +0.09(+0.37%)
May 26, 2021 25.27 25.27 25.27 25.27 342 +0.08(+0.30%)
May 25, 2021 25.19 25.19 25.19 25.19 4,939 +0.07(+0.26%)
May 21, 2021 25.13 25.13 25.13 0 +0.31(+1.23%)
May 19, 2021 24.82 24.82 24.82 28,961 -0.03(-0.12%)
May 17, 2021 24.85 24.85 24.85 0 -0.09(-0.38%)
May 14, 2021 24.95 24.95 24.89 24.94 1,302 +0.07(+0.27%)
May 13, 2021 24.88 24.88 24.88 24.88 551 -0.12(-0.49%)
May 12, 2021 25.00 25.07 24.98 25.00 26,154 -0.01(-0.05%)
May 11, 2021 25.01 25.01 25.01 25.01 100 +0.01(+0.05%)
May 10, 2021 24.98 25.10 24.68 25.00 733 +0.48(+1.96%)
May 07, 2021 24.30 24.55 24.30 24.52 420 +0.22(+0.89%)
May 06, 2021 24.35 24.35 24.30 24.30 139,747 +0.18(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.