H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	55.57	55.59	54.97	54.99	-	-0.38%	4,342
Feb 23, 2026	55.41	55.73	54.38	55.20	55.20	0.02%	284,903
Feb 20, 2026	55.55	55.84	54.65	55.19	55.19	0.20%	237,400
Feb 19, 2026	54.62	55.67	54.01	55.08	55.08	0.95%	410,878
Feb 18, 2026	54.48	55.24	53.92	54.56	54.56	0.07%	362,902
Feb 17, 2026	55.15	55.76	54.32	54.52	54.52	-0.67%	252,713
Feb 13, 2026	53.63	55.00	53.50	54.89	54.89	2.79%	255,116
Feb 12, 2026	52.50	53.90	52.33	53.40	53.40	2.73%	216,822
Feb 11, 2026	52.24	52.61	51.94	51.98	51.98	-0.46%	180,781
Feb 10, 2026	51.14	52.70	50.91	52.22	52.22	1.81%	199,587
Feb 9, 2026	51.76	51.76	50.90	51.29	51.29	-2.06%	206,948
Feb 6, 2026	53.73	53.94	52.15	52.37	51.93	-2.29%	276,650
Feb 5, 2026	53.21	53.92	53.17	53.60	53.15	1.30%	232,008
Feb 4, 2026	53.10	53.43	52.47	52.91	52.47	0.40%	263,515
Feb 3, 2026	52.77	53.41	52.38	52.70	52.26	0.36%	281,214
Feb 2, 2026	52.48	52.76	51.65	52.51	52.07	0.90%	336,908
Jan 30, 2026	52.12	52.27	51.12	52.04	51.60	0.25%	316,148
Jan 29, 2026	51.41	52.15	51.13	51.91	51.47	1.27%	273,193
Jan 28, 2026	52.65	52.77	50.99	51.26	50.83	-2.16%	454,198
Jan 27, 2026	52.72	53.32	52.05	52.39	51.95	-0.63%	197,369
Jan 26, 2026	53.09	53.90	52.69	52.72	52.28	0.75%	203,329
Jan 23, 2026	52.52	52.72	51.97	52.33	51.89	-0.48%	218,911
Jan 22, 2026	52.84	52.98	52.34	52.58	52.14	-0.49%	227,178
Jan 21, 2026	52.72	53.64	52.52	52.84	52.40	0.32%	207,054
Jan 20, 2026	53.29	53.50	52.20	52.67	52.23	-1.75%	270,854
Jan 16, 2026	54.05	54.29	53.36	53.61	53.16	-0.78%	714,027
Jan 15, 2026	53.66	54.78	53.66	54.03	53.58	0.52%	465,080
Jan 14, 2026	52.19	53.93	52.04	53.75	53.30	3.15%	403,718
Jan 13, 2026	51.81	52.13	51.22	52.11	51.67	0.58%	336,660
Jan 12, 2026	51.72	52.64	51.11	51.81	51.37	0.43%	330,451
Jan 9, 2026	50.98	51.72	50.88	51.59	51.16	2.12%	293,793
Jan 8, 2026	50.16	51.26	50.16	50.52	50.10	-	298,509
Jan 7, 2026	50.79	50.81	49.50	50.52	50.10	-0.26%	300,120
Jan 6, 2026	49.76	50.80	49.50	50.65	50.22	1.58%	349,725
Jan 5, 2026	49.01	50.16	48.75	49.86	49.44	1.24%	480,156
Jan 2, 2026	48.79	49.41	48.32	49.25	48.84	0.53%	284,666
Dec 31, 2025	49.51	49.51	48.94	48.99	48.58	-0.55%	196,526
Dec 30, 2025	48.92	50.17	48.71	49.26	48.85	0.76%	373,269
Dec 29, 2025	48.98	49.23	48.65	48.89	48.48	0.12%	239,262
Dec 26, 2025	49.54	49.74	48.63	48.83	48.42	-1.15%	259,834
Dec 24, 2025	49.43	49.79	49.00	49.40	48.98	-0.10%	138,235
Dec 23, 2025	49.82	49.90	49.28	49.45	49.03	-0.70%	325,611
Dec 22, 2025	48.78	50.05	48.71	49.80	49.38	1.74%	391,551
Dec 19, 2025	50.08	50.43	48.67	48.95	48.54	-2.00%	1,218,392
Dec 18, 2025	50.04	50.36	49.67	49.95	49.53	-0.20%	400,095
Dec 17, 2025	49.16	50.41	49.16	50.05	49.63	1.40%	321,432
Dec 16, 2025	48.90	49.47	48.59	49.36	48.95	1.00%	370,690
Dec 15, 2025	49.05	49.58	47.85	48.87	48.46	-0.37%	318,130
Dec 12, 2025	48.22	49.19	48.22	49.05	48.64	1.22%	238,552
Dec 11, 2025	48.28	48.93	47.99	48.46	48.05	1.06%	409,704