H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	48.78	49.99	48.71	49.99	-	2.12%	57,608
Dec 19, 2025	50.08	50.43	48.67	48.95	48.95	-2.00%	1,213,287
Dec 18, 2025	50.04	50.36	49.67	49.95	49.95	-0.20%	389,229
Dec 17, 2025	49.16	50.41	49.16	50.05	50.05	1.40%	312,109
Dec 16, 2025	48.90	49.47	48.59	49.36	49.36	1.00%	370,690
Dec 15, 2025	49.05	49.58	47.85	48.87	48.87	-0.37%	318,130
Dec 12, 2025	48.22	49.19	48.22	49.05	49.05	1.22%	238,552
Dec 11, 2025	48.28	48.93	47.99	48.46	48.46	1.06%	409,704
Dec 10, 2025	46.80	48.29	46.64	47.95	47.95	2.94%	667,485
Dec 9, 2025	46.66	47.58	46.39	46.58	46.58	-0.02%	339,304
Dec 8, 2025	47.92	48.01	46.32	46.59	46.59	-2.76%	375,539
Dec 5, 2025	47.61	48.15	47.04	47.91	47.91	0.82%	585,302
Dec 4, 2025	47.34	48.42	47.34	47.52	47.52	-1.00%	570,548
Dec 3, 2025	47.30	48.10	47.15	48.00	48.00	1.16%	534,908
Dec 2, 2025	46.69	47.85	46.37	47.45	47.45	1.26%	422,999
Dec 1, 2025	46.37	47.10	45.98	46.86	46.86	0.93%	421,864
Nov 28, 2025	46.50	46.62	45.87	46.43	46.43	0.11%	215,845
Nov 26, 2025	45.88	46.80	45.77	46.38	46.38	0.69%	1,256,422
Nov 25, 2025	45.28	46.25	45.25	46.06	46.06	2.40%	464,839
Nov 24, 2025	44.73	45.18	44.16	44.98	44.98	0.54%	561,674
Nov 21, 2025	44.65	45.22	43.75	44.74	44.74	0.63%	521,422
Nov 20, 2025	44.99	45.55	44.26	44.46	44.46	0.05%	361,671
Nov 19, 2025	45.93	45.94	44.37	44.44	44.44	-3.33%	391,178
Nov 18, 2025	47.16	47.23	45.81	45.97	45.97	-2.36%	208,666
Nov 17, 2025	47.36	47.81	47.00	47.08	47.08	-0.59%	188,964
Nov 14, 2025	47.62	47.71	46.78	47.36	47.36	-0.17%	181,079
Nov 13, 2025	46.85	47.58	46.50	47.44	47.44	0.91%	170,367
Nov 12, 2025	46.86	47.24	46.39	47.01	47.01	-0.11%	397,654
Nov 11, 2025	47.31	47.54	46.73	47.06	47.06	0.86%	166,503
Nov 10, 2025	47.09	47.09	46.20	46.66	46.66	-2.12%	178,874
Nov 7, 2025	47.58	47.99	47.15	47.67	47.25	0.78%	237,916
Nov 6, 2025	47.30	47.92	46.95	47.30	46.88	-0.06%	217,784
Nov 5, 2025	48.46	48.73	47.33	47.33	46.91	-0.42%	309,759
Nov 4, 2025	46.49	47.75	46.32	47.53	47.11	2.88%	331,095
Nov 3, 2025	46.72	46.72	45.00	46.20	45.79	-0.11%	313,889
Oct 31, 2025	45.65	46.48	45.34	46.25	45.84	0.24%	376,242
Oct 30, 2025	46.68	47.63	45.70	46.14	45.73	-0.97%	499,253
Oct 29, 2025	49.00	49.00	46.25	46.59	46.18	-5.50%	569,028
Oct 28, 2025	49.40	49.75	47.70	49.30	48.87	-3.45%	563,005
Oct 27, 2025	50.44	51.20	50.00	51.06	50.61	0.75%	308,480
Oct 24, 2025	50.79	51.00	50.41	50.68	50.23	-0.12%	172,653
Oct 23, 2025	50.42	50.80	49.62	50.74	50.29	0.83%	360,908
Oct 22, 2025	50.57	51.16	49.90	50.32	49.88	-1.06%	268,882
Oct 21, 2025	51.09	51.09	49.97	50.86	50.41	-0.47%	332,517
Oct 20, 2025	50.24	51.34	49.37	51.10	50.65	1.73%	245,679
Oct 17, 2025	49.99	50.52	49.98	50.23	49.79	0.52%	382,799
Oct 16, 2025	49.03	50.00	48.95	49.97	49.53	2.31%	363,255
Oct 15, 2025	47.66	48.90	47.66	48.84	48.41	2.09%	331,336
Oct 14, 2025	47.75	48.78	47.75	47.84	47.42	0.08%	342,642
Oct 13, 2025	48.91	48.94	47.64	47.80	47.38	-1.91%	183,763