Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H2O Innovation (OP: HEOFF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 11, 2023 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 (%)
Dec 11, 2023 0 +0.00(+0.00%)
Dec 08, 2023 3.110 3.127 3.110 3.127 4,440 +0.02(+0.56%)
Dec 07, 2023 3.115 3.120 3.110 3.110 2,189 -0.00(-0.10%)
Dec 06, 2023 3.115 3.120 3.110 3.113 20,400 -0.00(-0.06%)
Dec 05, 2023 3.116 3.120 3.115 3.115 9,219 -0.01(-0.32%)
Dec 04, 2023 3.130 3.130 3.125 3.125 6,566 -0.01(-0.26%)
Dec 01, 2023 3.120 3.140 3.120 3.133 10,809 +0.02(+0.74%)
Nov 30, 2023 3.100 3.115 3.100 3.110 14,652 +0.00(+0.00%)
Nov 29, 2023 3.100 3.112 3.100 3.110 11,628 -0.00(-0.06%)
Nov 28, 2023 3.090 3.114 3.090 3.112 46,961 +0.02(+0.71%)
Nov 27, 2023 3.080 3.090 3.080 3.090 51,689 +0.01(+0.29%)
Nov 24, 2023 3.070 3.081 3.070 3.081 2,902 +0.02(+0.69%)
Nov 22, 2023 3.062 3.066 3.060 3.060 1,325 -0.01(-0.33%)
Nov 21, 2023 3.070 3.070 3.070 3.070 2,584 +0.01(+0.33%)
Nov 20, 2023 3.050 3.060 3.050 3.060 13,043 -0.01(-0.33%)
Nov 17, 2023 3.050 3.070 3.050 3.070 21,451 +0.01(+0.33%)
Nov 16, 2023 3.050 3.060 3.050 3.060 5,560 -0.01(-0.23%)
Nov 15, 2023 3.070 3.078 3.010 3.067 8,953 +0.01(+0.23%)
Nov 14, 2023 3.060 3.064 3.036 3.060 8,739 +0.02(+0.71%)
Nov 13, 2023 2.820 3.053 2.820 3.038 2,380 -0.01(-0.21%)
Nov 10, 2023 3.030 3.045 3.020 3.045 6,145 +0.01(+0.43%)
Nov 09, 2023 3.040 3.046 3.032 3.032 10,362 -0.01(-0.26%)
Nov 08, 2023 3.050 3.050 3.030 3.040 23,210 -0.01(-0.33%)
Nov 07, 2023 3.060 3.060 3.040 3.050 560 -0.01(-0.33%)
Nov 06, 2023 3.070 3.071 3.060 3.060 6,799 -0.01(-0.33%)
Nov 03, 2023 3.063 3.075 3.058 3.070 213,503 +0.03(+0.86%)
Nov 02, 2023 3.050 3.068 3.040 3.044 36,040 +0.00(+0.13%)
Nov 01, 2023 3.040 3.047 3.040 3.040 1,641 +0.01(+0.33%)
Oct 31, 2023 3.040 3.040 3.030 3.030 1,941 +0.00(+0.00%)
Oct 30, 2023 3.020 3.050 3.020 3.030 12,467 +0.00(+0.00%)
Oct 27, 2023 3.020 3.036 3.020 3.030 5,963 -0.00(-0.13%)
Oct 26, 2023 3.043 3.043 3.034 3.034 2,470 -0.02(-0.52%)
Oct 25, 2023 3.062 3.062 3.050 3.050 1,603 -0.01(-0.33%)
Oct 24, 2023 3.060 3.072 3.060 3.060 1,955 -0.02(-0.52%)
Oct 23, 2023 3.050 3.080 3.050 3.076 15,417 +0.03(+0.85%)
Oct 20, 2023 3.065 3.070 3.050 3.050 28,237 -0.01(-0.20%)
Oct 19, 2023 3.050 3.064 3.050 3.056 8,676 -0.00(-0.13%)
Oct 18, 2023 3.060 3.071 3.060 3.060 16,695 -0.00(-0.16%)
Oct 17, 2023 3.070 3.070 3.060 3.065 19,081 -0.02(-0.49%)
Oct 16, 2023 3.058 3.084 3.070 3.080 29,234 +0.01(+0.33%)
Oct 13, 2023 3.070 3.070 3.060 3.070 21,758 +0.01(+0.33%)
Oct 12, 2023 3.100 3.100 3.000 3.060 15,121 -0.02(-0.65%)
Oct 11, 2023 3.060 3.085 3.060 3.080 54,029 +0.02(+0.65%)
Oct 10, 2023 3.040 3.070 3.040 3.060 791,314 +0.06(+2.00%)
Oct 09, 2023 3.060 3.060 2.970 3.000 66,428 -0.04(-1.32%)
Oct 06, 2023 3.030 3.056 3.030 3.040 980,199 +0.00(+0.00%)
Oct 05, 2023 3.016 3.050 2.860 3.040 911,536 +0.00(+0.10%)
Oct 04, 2023 2.860 3.050 2.860 3.037 998,167 +1.21(+65.96%)
Oct 03, 2023 1.855 1.855 1.830 1.830 1,800 -0.05(-2.66%)
Oct 02, 2023 1.867 1.888 1.860 1.880 4,529 +0.00(+0.00%)
Sep 29, 2023 1.846 1.900 1.811 1.880 13,713 +0.04(+2.17%)
Sep 28, 2023 1.762 1.840 1.760 1.840 8,767 +0.11(+6.67%)
Sep 27, 2023 1.730 1.750 1.670 1.725 42,094 -0.02(-1.43%)
Sep 26, 2023 1.800 1.800 1.740 1.750 80,326 -0.06(-3.31%)
Sep 25, 2023 1.800 1.834 1.810 1.810 6,813 -0.02(-1.09%)
Sep 22, 2023 1.890 1.890 1.830 1.830 1,976 +0.01(+0.27%)
Sep 21, 2023 1.860 1.885 1.825 1.825 28,829 -0.06(-3.44%)
Sep 20, 2023 1.900 1.910 1.890 1.890 9,347 -0.03(-1.56%)
Sep 19, 2023 1.960 1.960 1.880 1.920 9,257 -0.10(-4.71%)
Sep 18, 2023 2.020 2.020 2.000 2.015 1,400 -0.01(-0.74%)
Sep 15, 2023 2.050 2.060 2.030 2.030 6,464 -0.02(-0.98%)
Sep 14, 2023 1.985 2.060 1.985 2.050 26,649 +0.06(+3.02%)
Sep 13, 2023 1.980 1.990 1.980 1.990 4,650 +0.05(+2.58%)
Sep 12, 2023 1.950 1.950 1.900 1.940 5,637 -0.05(-2.51%)
Sep 11, 2023 1.990 1.999 1.990 1.990 5,544 +0.00(+0.00%)
Sep 08, 2023 1.990 2.000 1.975 1.990 6,893 +0.01(+0.51%)
Sep 07, 2023 1.975 1.980 1.950 1.980 5,416 +0.01(+0.76%)
Sep 06, 2023 1.990 1.990 1.960 1.965 7,884 -0.02(-1.26%)
Sep 05, 2023 2.010 2.040 1.984 1.990 8,889 -0.05(-2.55%)
Sep 01, 2023 2.090 2.090 2.042 2.042 6,935 -0.05(-2.30%)
Aug 31, 2023 2.094 2.110 2.090 2.090 2,982 -0.02(-0.71%)
Aug 30, 2023 2.092 2.105 2.080 2.105 5,512 +0.02(+0.72%)
Aug 29, 2023 2.050 2.090 2.050 2.090 2,364 +0.04(+2.15%)
Aug 28, 2023 2.074 2.074 2.045 2.046 10,859 -0.01(-0.68%)
Aug 25, 2023 2.070 2.070 2.040 2.060 1,840 +0.00(+0.10%)
Aug 24, 2023 2.100 2.100 2.058 2.058 6,177 -0.08(-3.83%)
Aug 23, 2023 2.060 2.150 2.060 2.140 9,707 +0.10(+4.90%)
Aug 22, 2023 2.045 2.060 2.040 2.040 12,966 -0.01(-0.49%)
Aug 21, 2023 2.060 2.060 2.040 2.050 2,169 -0.03(-1.44%)
Aug 18, 2023 2.070 2.105 1.930 2.080 4,070 -0.01(-0.48%)
Aug 17, 2023 2.090 2.100 2.090 2.090 1,020 -0.01(-0.48%)
Aug 16, 2023 2.110 2.120 2.100 2.100 4,087 -0.04(-1.87%)
Aug 15, 2023 2.180 2.180 2.140 2.140 4,558 -0.07(-3.08%)
Aug 14, 2023 2.180 2.208 2.180 2.208 3,266 +0.02(+0.82%)
Aug 11, 2023 2.175 2.220 2.150 2.190 3,510 -0.02(-0.90%)
Aug 10, 2023 2.240 2.255 2.200 2.210 9,562 +0.02(+0.91%)
Aug 09, 2023 2.197 2.228 2.190 2.190 3,743 -0.02(-0.92%)
Aug 08, 2023 2.220 2.222 2.180 2.210 10,661 -0.03(-1.55%)
Aug 07, 2023 2.235 2.245 2.220 2.245 4,496 +0.00(+0.22%)
Aug 04, 2023 2.260 2.270 2.240 2.240 3,056 -0.03(-1.32%)
Aug 03, 2023 2.267 2.270 2.267 2.270 1,325 -0.01(-0.57%)
Aug 02, 2023 2.311 2.311 2.240 2.283 3,349 -0.03(-1.17%)
Aug 01, 2023 2.300 2.361 2.300 2.310 7,043 -0.02(-0.86%)
Jul 31, 2023 2.343 2.360 2.330 2.330 2,847 -0.04(-1.69%)
Jul 28, 2023 2.380 2.390 2.370 2.370 3,197 +0.00(+0.00%)
Jul 27, 2023 2.378 2.398 2.360 2.370 6,942 -0.03(-1.25%)
Jul 26, 2023 2.370 2.400 2.370 2.400 2,281 +0.01(+0.42%)
Jul 25, 2023 2.350 2.400 2.350 2.390 11,075 +0.03(+1.27%)
Jul 24, 2023 2.320 2.390 2.320 2.360 1,040 +0.00(+0.00%)
Jul 21, 2023 2.400 2.400 2.360 2.360 7,106 -0.04(-1.67%)
Jul 20, 2023 2.410 2.415 2.400 2.400 4,245 -0.01(-0.41%)
Jul 19, 2023 2.438 2.450 2.410 2.410 7,801 +0.00(+0.00%)
Jul 18, 2023 2.410 2.420 2.380 2.410 9,833 -0.02(-0.90%)
Jul 17, 2023 2.435 2.450 2.420 2.432 2,366 +0.01(+0.50%)
Jul 14, 2023 2.436 2.436 2.411 2.420 2,795 -0.01(-0.49%)
Jul 13, 2023 2.410 2.452 2.410 2.432 3,605 +0.02(+0.91%)
Jul 12, 2023 2.380 2.410 2.380 2.410 6,516 +0.02(+1.01%)
Jul 11, 2023 2.392 2.410 2.380 2.386 5,816 -0.01(-0.42%)
Jul 10, 2023 2.360 2.410 2.360 2.396 12,479 +0.05(+1.96%)
Jul 07, 2023 2.386 2.386 2.350 2.350 2,331 -0.01(-0.42%)
Jul 06, 2023 2.400 2.400 2.360 2.360 4,019 -0.05(-2.07%)
Jul 05, 2023 2.450 2.500 2.390 2.410 14,669 -0.02(-0.82%)
Jul 03, 2023 2.445 2.481 2.406 2.430 2,921 +0.03(+1.15%)
Jun 30, 2023 2.344 2.440 2.340 2.402 21,341 +0.03(+1.37%)
Jun 29, 2023 2.200 2.370 2.200 2.370 4,030 +0.00(+0.00%)
Jun 28, 2023 2.265 2.370 2.230 2.370 10,238 +0.09(+3.95%)
Jun 27, 2023 2.270 2.290 2.260 2.280 6,270 +0.00(+0.09%)
Jun 26, 2023 2.277 2.290 2.272 2.278 2,360 -0.02(-0.96%)
Jun 23, 2023 2.220 2.318 2.220 2.300 21,685 +0.00(+0.00%)
Jun 22, 2023 2.350 2.360 2.290 2.300 39,517 -0.09(-3.77%)
Jun 21, 2023 2.368 2.390 2.368 2.390 11,989 +0.06(+2.36%)
Jun 20, 2023 2.310 2.340 2.310 2.335 6,345 +0.02(+0.65%)
Jun 16, 2023 2.310 2.380 2.305 2.320 62,184 +0.01(+0.43%)
Jun 15, 2023 2.260 2.335 2.260 2.310 33,761 +0.10(+4.52%)
Jun 14, 2023 2.230 2.250 2.210 2.210 14,960 +0.01(+0.45%)
Jun 13, 2023 2.130 2.240 2.130 2.200 10,556 +0.07(+3.29%)
Jun 12, 2023 2.175 2.175 2.130 2.130 7,987 -0.03(-1.30%)
Jun 09, 2023 2.198 2.220 2.158 2.158 10,901 -0.04(-2.00%)
Jun 08, 2023 2.135 2.220 2.135 2.202 17,604 +0.07(+3.38%)
Jun 07, 2023 2.184 2.190 2.130 2.130 6,859 -0.07(-3.18%)
Jun 06, 2023 2.108 2.200 2.070 2.200 10,744 +0.08(+3.77%)
Jun 05, 2023 2.180 2.200 2.117 2.120 8,355 -0.05(-2.30%)
Jun 02, 2023 2.225 2.228 2.170 2.170 14,370 -0.03(-1.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.