H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
50.92
+1.05 (2.10%)
At close: Aug 27, 2025, 4:00 PM
49.95
-0.96 (-1.90%)
After-hours: Aug 27, 2025, 4:36 PM EDT
H2O America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 50.06 | 51.03 | 50.06 | 50.92 | 50.92 | 2.11% | 213,355 |
| Aug 26, 2025 | 50.11 | 50.34 | 49.74 | 49.87 | 49.87 | -0.44% | 237,793 |
| Aug 25, 2025 | 50.77 | 50.94 | 50.00 | 50.09 | 50.09 | -1.75% | 177,893 |
| Aug 22, 2025 | 50.32 | 51.25 | 50.25 | 50.98 | 50.98 | 1.84% | 236,513 |
| Aug 21, 2025 | 50.12 | 50.64 | 49.85 | 50.06 | 50.06 | -0.14% | 171,816 |
| Aug 20, 2025 | 50.20 | 51.19 | 49.64 | 50.13 | 50.13 | -0.59% | 164,157 |
| Aug 19, 2025 | 50.00 | 50.58 | 49.88 | 50.43 | 50.43 | 1.41% | 254,122 |
| Aug 18, 2025 | 50.00 | 50.36 | 49.71 | 49.73 | 49.73 | -0.58% | 292,142 |
| Aug 15, 2025 | 50.00 | 50.27 | 49.61 | 50.02 | 50.02 | 0.44% | 302,939 |
| Aug 14, 2025 | 50.31 | 50.52 | 49.62 | 49.80 | 49.80 | -1.07% | 182,173 |
| Aug 13, 2025 | 50.00 | 50.88 | 49.78 | 50.34 | 50.34 | 0.64% | 247,105 |
| Aug 12, 2025 | 49.98 | 50.30 | 49.52 | 50.02 | 50.02 | 0.24% | 210,076 |
| Aug 11, 2025 | 49.78 | 49.99 | 49.32 | 49.90 | 49.90 | -0.70% | 145,914 |
| Aug 8, 2025 | 50.10 | 50.50 | 49.80 | 50.25 | 49.83 | 0.06% | 169,368 |
| Aug 7, 2025 | 49.51 | 50.36 | 49.30 | 50.22 | 49.80 | 1.31% | 217,128 |
| Aug 6, 2025 | 49.50 | 50.16 | 49.49 | 49.57 | 49.16 | 0.08% | 185,495 |
| Aug 5, 2025 | 49.55 | 50.08 | 49.38 | 49.53 | 49.12 | -0.48% | 266,141 |
| Aug 4, 2025 | 49.22 | 50.17 | 49.22 | 49.77 | 49.36 | 0.57% | 217,891 |
| Aug 1, 2025 | 48.82 | 49.73 | 48.62 | 49.49 | 49.08 | 2.48% | 261,542 |
| Jul 31, 2025 | 48.54 | 49.04 | 48.13 | 48.29 | 47.89 | -0.88% | 358,263 |
| Jul 30, 2025 | 48.37 | 49.32 | 48.21 | 48.72 | 48.31 | 0.45% | 379,823 |
| Jul 29, 2025 | 47.64 | 49.31 | 47.56 | 48.50 | 48.10 | 1.51% | 564,570 |
| Jul 28, 2025 | 48.49 | 50.20 | 47.59 | 47.78 | 47.38 | -1.71% | 212,665 |
| Jul 25, 2025 | 49.34 | 49.45 | 48.48 | 48.61 | 48.20 | -1.42% | 211,651 |
| Jul 24, 2025 | 50.30 | 50.32 | 49.30 | 49.31 | 48.90 | -2.18% | 233,872 |
| Jul 23, 2025 | 51.06 | 51.43 | 49.70 | 50.41 | 49.99 | -1.08% | 241,839 |
| Jul 22, 2025 | 50.81 | 52.36 | 50.63 | 50.96 | 50.54 | 0.35% | 259,327 |
| Jul 21, 2025 | 50.41 | 51.22 | 50.36 | 50.78 | 50.36 | 1.07% | 170,427 |
| Jul 18, 2025 | 50.69 | 51.40 | 50.14 | 50.24 | 49.82 | -0.51% | 239,395 |
| Jul 17, 2025 | 50.20 | 50.85 | 50.15 | 50.50 | 50.08 | 0.46% | 222,996 |
| Jul 16, 2025 | 50.49 | 51.27 | 50.05 | 50.27 | 49.85 | 0.22% | 229,948 |
| Jul 15, 2025 | 52.12 | 52.29 | 50.02 | 50.16 | 49.74 | -3.63% | 365,459 |
| Jul 14, 2025 | 51.00 | 52.08 | 50.60 | 52.05 | 51.62 | 2.18% | 331,068 |
| Jul 11, 2025 | 51.43 | 51.43 | 50.51 | 50.94 | 50.52 | -1.14% | 191,398 |
| Jul 10, 2025 | 51.15 | 52.29 | 50.89 | 51.53 | 51.10 | 0.25% | 177,997 |
| Jul 9, 2025 | 51.74 | 52.34 | 50.87 | 51.40 | 50.97 | -0.81% | 366,287 |
| Jul 8, 2025 | 52.00 | 52.25 | 51.38 | 51.82 | 51.39 | -1.01% | 263,110 |
| Jul 7, 2025 | 52.80 | 53.49 | 52.15 | 52.35 | 51.91 | -1.11% | 158,626 |
| Jul 3, 2025 | 53.26 | 53.35 | 52.48 | 52.94 | 52.50 | -0.38% | 116,427 |
| Jul 2, 2025 | 53.40 | 53.60 | 52.82 | 53.14 | 52.70 | -0.41% | 174,992 |
| Jul 1, 2025 | 51.98 | 53.93 | 51.93 | 53.36 | 52.92 | 2.67% | 194,896 |
| Jun 30, 2025 | 52.23 | 52.30 | 51.30 | 51.97 | 51.54 | 0.27% | 193,819 |
| Jun 27, 2025 | 51.69 | 52.24 | 51.30 | 51.83 | 51.40 | 0.37% | 378,746 |
| Jun 26, 2025 | 51.48 | 52.26 | 51.20 | 51.64 | 51.21 | -0.69% | 158,656 |
| Jun 25, 2025 | 52.34 | 52.50 | 51.55 | 52.00 | 51.57 | -1.70% | 279,067 |
| Jun 24, 2025 | 53.45 | 53.75 | 52.73 | 52.90 | 52.46 | -1.95% | 136,441 |
| Jun 23, 2025 | 52.28 | 53.97 | 52.28 | 53.95 | 53.50 | 3.19% | 171,028 |
| Jun 20, 2025 | 52.73 | 53.27 | 52.03 | 52.28 | 51.84 | -1.00% | 462,155 |
| Jun 18, 2025 | 53.26 | 53.26 | 52.25 | 52.81 | 52.37 | 1.36% | 178,343 |
| Jun 17, 2025 | 51.98 | 52.24 | 51.63 | 52.10 | 51.67 | -0.21% | 146,668 |