H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
51.84
-0.64 (-1.22%)
At close: Jun 2, 2025, 4:00 PM
52.81
+0.97 (1.87%)
After-hours: Jun 2, 2025, 4:36 PM EDT

H2O America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202552.3653.2451.7451.8451.84-1.22%206,999
May 30, 202552.8453.0452.4652.4852.48-0.11%347,037
May 29, 202551.9452.6851.8752.5452.540.79%258,171
May 28, 202552.6552.8051.8652.1352.13-1.31%200,307
May 27, 202552.7153.1052.3052.8252.820.72%213,215
May 23, 202552.4452.8251.6952.4452.440.19%205,653
May 22, 202552.1252.4351.6252.3452.34-0.61%216,332
May 21, 202552.2352.6952.0052.6652.66-0.66%452,789
May 20, 202553.0953.6952.7653.0153.01-0.99%229,530
May 19, 202552.3453.5752.1653.5453.541.88%231,761
May 16, 202551.3852.6551.3752.5552.551.86%232,575
May 15, 202550.4551.6350.1151.5951.592.97%232,087
May 14, 202550.4251.3148.8650.1050.10-0.63%426,696
May 13, 202551.9651.9649.8650.4250.42-2.95%472,213
May 12, 202553.0553.9451.7651.9551.95-2.15%432,616
May 9, 202553.2154.2852.8353.0952.66-0.43%166,308
May 8, 202554.7754.9653.2453.3252.89-2.27%219,716
May 7, 202554.9955.4954.5554.5654.12-0.93%440,527
May 6, 202553.2055.9453.2055.0754.630.38%139,951
May 5, 202555.3855.3854.4154.8654.42-0.67%198,473
May 2, 202556.3656.5654.5355.2354.79-1.97%193,052
May 1, 202556.4056.5755.6756.3455.89-0.70%204,113
Apr 30, 202556.8057.1755.4056.7456.29-0.11%305,984
Apr 29, 202555.0457.0154.2856.8056.346.15%263,043
Apr 28, 202553.8753.8752.7653.5153.08-0.48%250,747
Apr 25, 202554.4054.4353.1553.7753.34-1.10%185,522
Apr 24, 202554.7554.7553.8454.3753.93-0.69%276,501
Apr 23, 202555.5455.5453.7954.7554.31-0.87%335,830
Apr 22, 202554.8555.3454.0655.2354.791.96%230,530
Apr 21, 202554.9655.2753.6854.1753.74-0.81%162,291
Apr 17, 202554.2754.9654.1454.6154.170.44%204,187
Apr 16, 202555.7955.7954.3054.3753.93-1.57%265,576
Apr 15, 202555.4155.9755.2055.2454.79-0.23%323,979
Apr 14, 202553.4255.5153.1455.3654.923.63%325,491
Apr 11, 202551.6753.9051.2153.4252.993.47%645,933
Apr 10, 202550.6552.2150.6551.6351.221.33%539,409
Apr 9, 202550.5152.6749.4250.9550.54-314,620
Apr 8, 202551.7752.4250.5550.9550.54-0.64%373,616
Apr 7, 202553.2953.2950.7951.2850.87-4.15%369,282
Apr 4, 202555.0055.9352.7653.5053.07-2.27%326,069
Apr 3, 202553.6355.7053.5654.7454.301.61%412,502
Apr 2, 202554.0154.4153.6653.8753.44-0.55%123,043
Apr 1, 202553.4054.7853.4054.1753.74-0.95%239,494
Mar 31, 202553.8955.8253.6554.6954.252.03%337,732
Mar 28, 202552.3153.7752.0153.6053.172.52%284,333
Mar 27, 202551.8152.5051.5652.2851.860.65%204,853
Mar 26, 202551.1852.1451.1851.9451.521.48%192,986
Mar 25, 202551.4151.4850.7351.1850.77-0.57%155,119
Mar 24, 202551.5951.9651.0051.4851.060.13%176,161
Mar 21, 202551.9052.5050.8951.4151.00-1.40%545,560