H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	47.58	47.99	47.15	47.67	47.67	0.78%	237,916
Nov 6, 2025	47.30	47.92	46.95	47.30	47.30	-0.06%	217,784
Nov 5, 2025	48.46	48.73	47.33	47.33	47.33	-0.42%	257,838
Nov 4, 2025	46.49	47.75	46.32	47.53	47.53	2.88%	331,095
Nov 3, 2025	46.72	46.72	45.00	46.20	46.20	-0.11%	313,889
Oct 31, 2025	45.65	46.48	45.34	46.25	46.25	0.24%	376,242
Oct 30, 2025	46.68	47.63	45.70	46.14	46.14	-0.97%	499,253
Oct 29, 2025	49.00	49.00	46.25	46.59	46.59	-5.50%	569,028
Oct 28, 2025	49.40	49.75	47.70	49.30	49.30	-3.45%	563,005
Oct 27, 2025	50.44	51.20	50.00	51.06	51.06	0.75%	308,480
Oct 24, 2025	50.79	51.00	50.41	50.68	50.68	-0.12%	172,653
Oct 23, 2025	50.42	50.80	49.62	50.74	50.74	0.83%	360,908
Oct 22, 2025	50.57	51.16	49.90	50.32	50.32	-1.06%	268,882
Oct 21, 2025	51.09	51.09	49.97	50.86	50.86	-0.47%	332,517
Oct 20, 2025	50.24	51.34	49.37	51.10	51.10	1.73%	245,679
Oct 17, 2025	49.99	50.52	49.98	50.23	50.23	0.52%	382,799
Oct 16, 2025	49.03	50.00	48.95	49.97	49.97	2.31%	363,255
Oct 15, 2025	47.66	48.90	47.66	48.84	48.84	2.09%	331,336
Oct 14, 2025	47.75	48.78	47.75	47.84	47.84	0.08%	342,642
Oct 13, 2025	48.91	48.94	47.64	47.80	47.80	-1.91%	183,763
Oct 10, 2025	48.48	49.02	48.35	48.73	48.73	0.68%	202,280
Oct 9, 2025	48.00	48.65	47.70	48.40	48.40	0.81%	183,789
Oct 8, 2025	47.64	48.06	47.33	48.01	48.01	0.82%	206,553
Oct 7, 2025	47.00	47.85	46.79	47.62	47.62	1.10%	265,174
Oct 6, 2025	47.41	48.50	46.75	47.10	47.10	-0.06%	211,285
Oct 3, 2025	46.68	47.85	46.68	47.13	47.13	0.88%	305,354
Oct 2, 2025	47.12	47.17	46.46	46.72	46.72	-1.21%	338,867
Oct 1, 2025	48.78	48.89	47.15	47.29	47.29	-2.90%	315,013
Sep 30, 2025	48.16	48.73	48.11	48.70	48.70	1.46%	216,351
Sep 29, 2025	48.38	49.01	47.80	48.00	48.00	-0.85%	195,462
Sep 26, 2025	47.86	48.63	47.75	48.41	48.41	0.85%	177,982
Sep 25, 2025	48.92	49.03	47.96	48.00	48.00	-0.93%	340,481
Sep 24, 2025	48.50	48.96	48.22	48.45	48.45	-0.68%	203,837
Sep 23, 2025	48.32	48.87	47.93	48.78	48.78	0.56%	172,830
Sep 22, 2025	48.71	49.19	48.20	48.51	48.51	-0.41%	174,712
Sep 19, 2025	48.77	49.28	48.34	48.71	48.71	-0.43%	763,494
Sep 18, 2025	48.55	48.99	48.20	48.92	48.92	0.82%	188,028
Sep 17, 2025	48.48	49.21	48.40	48.52	48.52	0.43%	182,619
Sep 16, 2025	48.70	48.95	48.20	48.31	48.31	-0.98%	208,981
Sep 15, 2025	49.66	49.86	48.58	48.79	48.79	-1.75%	192,975
Sep 12, 2025	49.53	49.88	49.42	49.66	49.66	-0.26%	159,980
Sep 11, 2025	49.32	49.85	49.15	49.79	49.79	0.55%	193,202
Sep 10, 2025	49.55	49.90	49.09	49.52	49.52	-0.40%	128,165
Sep 9, 2025	49.90	50.05	49.42	49.72	49.72	-0.14%	132,769
Sep 8, 2025	50.47	50.47	49.51	49.79	49.79	-1.35%	178,393
Sep 5, 2025	49.87	50.53	49.77	50.47	50.47	1.06%	174,379
Sep 4, 2025	49.98	50.00	49.35	49.94	49.94	0.67%	170,273
Sep 3, 2025	48.90	49.68	48.80	49.61	49.61	1.45%	239,694
Sep 2, 2025	50.38	50.64	48.85	48.90	48.90	-2.92%	294,703
Aug 29, 2025	49.91	50.66	49.91	50.37	50.37	0.92%	367,006