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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202552.2853.9752.2853.9553.953.19%171,028
Jun 20, 202552.7353.2752.0352.2852.28-1.00%462,155
Jun 18, 202553.2653.2652.2552.8152.811.36%178,343
Jun 17, 202551.9852.2451.6352.1052.10-0.21%146,668
Jun 16, 202553.1453.5051.8052.2152.21-1.45%142,417
Jun 13, 202553.1453.5252.8952.9852.98-0.92%160,894
Jun 12, 202553.0053.5652.5353.4753.47-0.13%151,807
Jun 11, 202554.4355.1953.5253.5453.54-1.38%251,781
Jun 10, 202553.0354.2952.7754.2954.293.27%276,286
Jun 9, 202551.1552.6750.7652.5752.572.48%239,862
Jun 6, 202552.2152.8651.2451.3051.30-1.35%219,860
Jun 5, 202551.8952.1851.3552.0052.000.60%173,008
Jun 4, 202552.2252.3951.3851.6951.69-1.80%263,247
Jun 3, 202552.2352.6851.1252.6452.641.54%272,376
Jun 2, 202552.3653.2451.7451.8451.84-1.22%207,004
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