H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.74	58.42	57.65	57.97	57.97	0.10%	556,844
Mar 26, 2026	56.92	58.22	56.73	57.91	57.91	2.10%	553,597
Mar 25, 2026	56.68	57.68	55.92	56.72	56.72	0.48%	528,088
Mar 24, 2026	56.37	57.91	56.00	56.45	56.45	-0.11%	379,341
Mar 23, 2026	56.58	57.34	56.02	56.51	56.51	0.37%	469,314
Mar 20, 2026	56.74	57.00	55.69	56.30	56.30	-0.32%	1,671,596
Mar 19, 2026	56.61	57.10	55.88	56.48	56.48	-0.91%	491,794
Mar 18, 2026	57.72	58.24	56.76	57.00	57.00	-1.83%	342,280
Mar 17, 2026	59.00	59.00	57.76	58.06	58.06	-1.06%	390,959
Mar 16, 2026	58.89	58.89	58.05	58.68	58.68	-0.42%	411,120
Mar 13, 2026	58.65	58.99	57.91	58.93	58.93	2.74%	396,795
Mar 12, 2026	55.96	58.39	54.88	57.36	57.36	2.12%	358,571
Mar 11, 2026	57.12	57.87	55.80	56.17	56.17	-1.95%	914,705
Mar 10, 2026	57.89	58.44	56.99	57.29	57.29	-2.19%	566,021
Mar 9, 2026	58.12	58.93	57.00	58.57	58.57	0.63%	630,880
Mar 6, 2026	55.90	58.44	55.66	58.21	58.21	3.02%	605,938
Mar 5, 2026	56.96	57.62	56.11	56.50	56.50	-2.42%	751,997
Mar 4, 2026	56.46	58.45	56.15	57.90	57.90	2.31%	2,747,341
Mar 3, 2026	55.14	57.00	53.95	56.59	56.59	4.01%	2,729,180
Mar 2, 2026	53.39	55.00	53.39	54.41	54.41	1.15%	268,563
Feb 27, 2026	54.06	55.18	53.56	53.79	53.79	-0.39%	520,556
Feb 26, 2026	54.51	55.76	52.91	54.00	54.00	-2.14%	485,640
Feb 25, 2026	54.76	55.41	53.72	55.18	55.18	0.62%	361,365
Feb 24, 2026	55.57	55.59	54.49	54.84	54.84	-0.65%	359,649
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