H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	52.19	53.93	52.04	53.75	53.75	3.15%	403,715
Jan 13, 2026	51.81	52.13	51.22	52.11	52.11	0.58%	336,657
Jan 12, 2026	51.72	52.64	51.11	51.81	51.81	0.43%	330,447
Jan 9, 2026	50.98	51.72	50.88	51.59	51.59	2.12%	293,793
Jan 8, 2026	50.16	51.26	50.16	50.52	50.52	-	298,509
Jan 7, 2026	50.79	50.81	49.50	50.52	50.52	-0.26%	300,120
Jan 6, 2026	49.76	50.80	49.50	50.65	50.65	1.58%	349,725
Jan 5, 2026	49.01	50.16	48.75	49.86	49.86	1.24%	480,156
Jan 2, 2026	48.79	49.41	48.32	49.25	49.25	0.53%	284,666
Dec 31, 2025	49.51	49.51	48.94	48.99	48.99	-0.55%	196,526
Dec 30, 2025	48.92	50.17	48.71	49.26	49.26	0.76%	373,269
Dec 29, 2025	48.98	49.23	48.65	48.89	48.89	0.12%	239,262
Dec 26, 2025	49.54	49.74	48.63	48.83	48.83	-1.15%	259,834
Dec 24, 2025	49.43	49.79	49.00	49.40	49.40	-0.10%	138,235
Dec 23, 2025	49.82	49.90	49.28	49.45	49.45	-0.70%	325,611
Dec 22, 2025	48.78	50.05	48.71	49.80	49.80	1.74%	391,551
Dec 19, 2025	50.08	50.43	48.67	48.95	48.95	-2.00%	1,218,392
Dec 18, 2025	50.04	50.36	49.67	49.95	49.95	-0.20%	400,095
Dec 17, 2025	49.16	50.41	49.16	50.05	50.05	1.40%	321,432
Dec 16, 2025	48.90	49.47	48.59	49.36	49.36	1.00%	370,690
Dec 15, 2025	49.05	49.58	47.85	48.87	48.87	-0.37%	318,130
Dec 12, 2025	48.22	49.19	48.22	49.05	49.05	1.22%	238,552
Dec 11, 2025	48.28	48.93	47.99	48.46	48.46	1.06%	409,704
Dec 10, 2025	46.80	48.29	46.64	47.95	47.95	2.94%	667,485
Dec 9, 2025	46.66	47.58	46.39	46.58	46.58	-0.02%	339,304
Dec 8, 2025	47.92	48.01	46.32	46.59	46.59	-2.76%	375,539
Dec 5, 2025	47.61	48.15	47.04	47.91	47.91	0.82%	585,302
Dec 4, 2025	47.34	48.42	47.34	47.52	47.52	-1.00%	570,548
Dec 3, 2025	47.30	48.10	47.15	48.00	48.00	1.16%	534,908
Dec 2, 2025	46.69	47.85	46.37	47.45	47.45	1.26%	422,999
Dec 1, 2025	46.37	47.10	45.98	46.86	46.86	0.93%	421,864
Nov 28, 2025	46.50	46.62	45.87	46.43	46.43	0.11%	215,845
Nov 26, 2025	45.88	46.80	45.77	46.38	46.38	0.69%	1,256,422
Nov 25, 2025	45.28	46.25	45.25	46.06	46.06	2.40%	464,839
Nov 24, 2025	44.73	45.18	44.16	44.98	44.98	0.54%	561,674
Nov 21, 2025	44.65	45.22	43.75	44.74	44.74	0.63%	521,422
Nov 20, 2025	44.99	45.55	44.26	44.46	44.46	0.05%	361,671
Nov 19, 2025	45.93	45.94	44.37	44.44	44.44	-3.33%	391,178
Nov 18, 2025	47.16	47.23	45.81	45.97	45.97	-2.36%	208,666
Nov 17, 2025	47.36	47.81	47.00	47.08	47.08	-0.59%	188,964
Nov 14, 2025	47.62	47.71	46.78	47.36	47.36	-0.17%	181,079
Nov 13, 2025	46.85	47.58	46.50	47.44	47.44	0.91%	170,367
Nov 12, 2025	46.86	47.24	46.39	47.01	47.01	-0.11%	397,654
Nov 11, 2025	47.31	47.54	46.73	47.06	47.06	0.86%	166,503
Nov 10, 2025	47.09	47.09	46.20	46.66	46.66	-2.12%	178,874
Nov 7, 2025	47.58	47.99	47.15	47.67	47.25	0.78%	237,916
Nov 6, 2025	47.30	47.92	46.95	47.30	46.88	-0.06%	217,784
Nov 5, 2025	48.46	48.73	47.33	47.33	46.91	-0.42%	309,759
Nov 4, 2025	46.49	47.75	46.32	47.53	47.11	2.88%	331,095
Nov 3, 2025	46.72	46.72	45.00	46.20	45.79	-0.11%	313,889