Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Hydrogen (HDRO) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 5.9865 6.0005 5.9865 6.0005 951
24th Jul 2025 (Thu) 5.817 6.028 5.817 5.9865 2,614
23rd Jul 2025 (Wed) 5.832 5.832 5.803 5.77 456
22nd Jul 2025 (Tue) 5.895 5.895 5.681 5.745 1,435
21st Jul 2025 (Mon) 5.746 5.84 5.746 5.84 566
18th Jul 2025 (Fri) 5.678 5.678 5.678 5.7065 183
17th Jul 2025 (Thu) 5.529 5.66 5.529 5.66 267
16th Jul 2025 (Wed) 5.576 5.601 5.554 5.534 5,608
15th Jul 2025 (Tue) 5.69 5.69 5.628 5.5865 5,824
14th Jul 2025 (Mon) 5.69 5.69 5.686 5.628 345
11th Jul 2025 (Fri) 5.764 5.764 5.764 5.722 37
10th Jul 2025 (Thu) 5.918 5.918 5.918 5.847 233
9th Jul 2025 (Wed) 5.592 5.808 5.592 5.8345 25,840
8th Jul 2025 (Tue) 5.70 5.70 5.70 5.592 287
7th Jul 2025 (Mon) 5.648 5.648 5.607 5.611 1,752
4th Jul 2025 (Fri) 5.648 5.648 5.648 5.6575 460
3rd Jul 2025 (Thu) 5.569 5.612 5.569 5.675 689
2nd Jul 2025 (Wed) 5.516 5.542 5.516 5.569 702
1st Jul 2025 (Tue) 5.663 5.663 5.525 5.555 1,479
30th Jun 2025 (Mon) 5.389 5.549 5.389 5.5175 216,290
27th Jun 2025 (Fri) 5.394 5.394 5.394 5.3895 27
26th Jun 2025 (Thu) 5.322 5.322 5.293 5.3745 2,046
25th Jun 2025 (Wed) 5.40 5.40 5.40 5.3235 83
24th Jun 2025 (Tue) 5.34 5.349 5.325 5.325 152
23rd Jun 2025 (Mon) 5.319 5.319 5.243 5.2745 1,856
20th Jun 2025 (Fri) 5.379 5.419 5.374 5.371 2,145
19th Jun 2025 (Thu) 5.292 5.292 5.232 5.232 32
18th Jun 2025 (Wed) 5.299 5.30 5.261 5.292 3,159
17th Jun 2025 (Tue) 5.40 5.401 5.40 5.304 1,380
16th Jun 2025 (Mon) 5.308 5.433 5.308 5.433 460
13th Jun 2025 (Fri) 5.40 5.40 5.344 5.344 1,161
12th Jun 2025 (Thu) 5.56 5.56 5.501 5.498 525
11th Jun 2025 (Wed) 5.364 5.4975 5.364 5.4975 5
10th Jun 2025 (Tue) 5.435 5.436 5.364 5.364 2,085
9th Jun 2025 (Mon) 5.30 5.30 5.30 5.248 51
6th Jun 2025 (Fri) 5.122 5.122 5.122 5.206 101
5th Jun 2025 (Thu) 5.118 5.118 5.118 5.103 16
4th Jun 2025 (Wed) 5.024 5.1235 5.024 5.1235 26
3rd Jun 2025 (Tue) 4.994 4.994 4.994 5.024 116
2nd Jun 2025 (Mon) 4.8425 4.8865 4.8425 4.87725 362
30th May 2025 (Fri) 4.8565 4.8565 4.8565 4.86025 1,002
29th May 2025 (Thu) 4.8995 4.8995 4.8995 4.85425 43
28th May 2025 (Wed) 4.8345 4.8345 4.8165 4.8165 411
27th May 2025 (Tue) 4.771 4.8245 4.771 4.83975 387
26th May 2025 (Mon) 4.7955 4.7955 4.7955 4.7955 0
FTSE 100 Latest
Value9,120.31
Change-18.06