H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
53.90
+1.62 (3.09%)
Jun 23, 2025, 4:00 PM - Market closed
H2O America Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 52.28 | 53.97 | 52.28 | 53.95 | 53.95 | 3.19% | 171,028 |
Jun 20, 2025 | 52.73 | 53.27 | 52.03 | 52.28 | 52.28 | -1.00% | 462,155 |
Jun 18, 2025 | 53.26 | 53.26 | 52.25 | 52.81 | 52.81 | 1.36% | 178,343 |
Jun 17, 2025 | 51.98 | 52.24 | 51.63 | 52.10 | 52.10 | -0.21% | 146,668 |
Jun 16, 2025 | 53.14 | 53.50 | 51.80 | 52.21 | 52.21 | -1.45% | 142,417 |
Jun 13, 2025 | 53.14 | 53.52 | 52.89 | 52.98 | 52.98 | -0.92% | 160,894 |
Jun 12, 2025 | 53.00 | 53.56 | 52.53 | 53.47 | 53.47 | -0.13% | 151,807 |
Jun 11, 2025 | 54.43 | 55.19 | 53.52 | 53.54 | 53.54 | -1.38% | 251,781 |
Jun 10, 2025 | 53.03 | 54.29 | 52.77 | 54.29 | 54.29 | 3.27% | 276,286 |
Jun 9, 2025 | 51.15 | 52.67 | 50.76 | 52.57 | 52.57 | 2.48% | 239,862 |
Jun 6, 2025 | 52.21 | 52.86 | 51.24 | 51.30 | 51.30 | -1.35% | 219,860 |
Jun 5, 2025 | 51.89 | 52.18 | 51.35 | 52.00 | 52.00 | 0.60% | 173,008 |
Jun 4, 2025 | 52.22 | 52.39 | 51.38 | 51.69 | 51.69 | -1.80% | 263,247 |
Jun 3, 2025 | 52.23 | 52.68 | 51.12 | 52.64 | 52.64 | 1.54% | 272,376 |
Jun 2, 2025 | 52.36 | 53.24 | 51.74 | 51.84 | 51.84 | -1.22% | 207,004 |
May 30, 2025 | 52.84 | 53.04 | 52.46 | 52.48 | 52.48 | -0.11% | 347,037 |
May 29, 2025 | 51.94 | 52.68 | 51.87 | 52.54 | 52.54 | 0.79% | 258,171 |
May 28, 2025 | 52.65 | 52.80 | 51.86 | 52.13 | 52.13 | -1.31% | 200,307 |
May 27, 2025 | 52.71 | 53.10 | 52.30 | 52.82 | 52.82 | 0.72% | 213,215 |
May 23, 2025 | 52.44 | 52.82 | 51.69 | 52.44 | 52.44 | 0.19% | 205,653 |
May 22, 2025 | 52.12 | 52.43 | 51.62 | 52.34 | 52.34 | -0.61% | 216,332 |
May 21, 2025 | 52.23 | 52.69 | 52.00 | 52.66 | 52.66 | -0.66% | 452,789 |
May 20, 2025 | 53.09 | 53.69 | 52.76 | 53.01 | 53.01 | -0.99% | 229,530 |
May 19, 2025 | 52.34 | 53.57 | 52.16 | 53.54 | 53.54 | 1.88% | 231,761 |
May 16, 2025 | 51.38 | 52.65 | 51.37 | 52.55 | 52.55 | 1.86% | 232,575 |
May 15, 2025 | 50.45 | 51.63 | 50.11 | 51.59 | 51.59 | 2.97% | 232,087 |
May 14, 2025 | 50.42 | 51.31 | 48.86 | 50.10 | 50.10 | -0.63% | 426,696 |
May 13, 2025 | 51.96 | 51.96 | 49.86 | 50.42 | 50.42 | -2.95% | 472,213 |
May 12, 2025 | 53.05 | 53.94 | 51.76 | 51.95 | 51.95 | -2.15% | 432,616 |
May 9, 2025 | 53.21 | 54.28 | 52.83 | 53.09 | 52.66 | -0.43% | 166,308 |
May 8, 2025 | 54.77 | 54.96 | 53.24 | 53.32 | 52.89 | -2.27% | 219,716 |
May 7, 2025 | 54.99 | 55.49 | 54.55 | 54.56 | 54.12 | -0.93% | 440,527 |
May 6, 2025 | 53.20 | 55.94 | 53.20 | 55.07 | 54.63 | 0.38% | 139,951 |
May 5, 2025 | 55.38 | 55.38 | 54.41 | 54.86 | 54.42 | -0.67% | 198,473 |
May 2, 2025 | 56.36 | 56.56 | 54.53 | 55.23 | 54.79 | -1.97% | 193,052 |
May 1, 2025 | 56.40 | 56.57 | 55.67 | 56.34 | 55.89 | -0.70% | 204,113 |
Apr 30, 2025 | 56.80 | 57.17 | 55.40 | 56.74 | 56.29 | -0.11% | 305,984 |
Apr 29, 2025 | 55.04 | 57.01 | 54.28 | 56.80 | 56.34 | 6.15% | 263,043 |
Apr 28, 2025 | 53.87 | 53.87 | 52.76 | 53.51 | 53.08 | -0.48% | 250,747 |
Apr 25, 2025 | 54.40 | 54.43 | 53.15 | 53.77 | 53.34 | -1.10% | 185,522 |
Apr 24, 2025 | 54.75 | 54.75 | 53.84 | 54.37 | 53.93 | -0.69% | 276,501 |
Apr 23, 2025 | 55.54 | 55.54 | 53.79 | 54.75 | 54.31 | -0.87% | 335,830 |
Apr 22, 2025 | 54.85 | 55.34 | 54.06 | 55.23 | 54.79 | 1.96% | 230,530 |
Apr 21, 2025 | 54.96 | 55.27 | 53.68 | 54.17 | 53.74 | -0.81% | 162,291 |
Apr 17, 2025 | 54.27 | 54.96 | 54.14 | 54.61 | 54.17 | 0.44% | 204,187 |
Apr 16, 2025 | 55.79 | 55.79 | 54.30 | 54.37 | 53.93 | -1.57% | 265,576 |
Apr 15, 2025 | 55.41 | 55.97 | 55.20 | 55.24 | 54.79 | -0.23% | 323,979 |
Apr 14, 2025 | 53.42 | 55.51 | 53.14 | 55.36 | 54.92 | 3.63% | 325,491 |
Apr 11, 2025 | 51.67 | 53.90 | 51.21 | 53.42 | 52.99 | 3.47% | 645,933 |
Apr 10, 2025 | 50.65 | 52.21 | 50.65 | 51.63 | 51.22 | 1.33% | 539,409 |