H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	62.18	62.32	61.09	61.33	61.33	-1.03%	311,914
Jul 30, 2026	63.65	63.65	61.72	61.97	61.97	-2.81%	434,904
Jul 29, 2026	64.35	65.07	62.93	63.76	63.76	-0.76%	547,267
Jul 28, 2026	63.33	67.09	63.33	64.25	64.25	1.18%	834,786
Jul 27, 2026	64.14	64.18	63.16	63.50	63.50	-0.53%	392,413
Jul 24, 2026	64.22	64.64	63.79	63.84	63.84	-0.13%	353,698
Jul 23, 2026	63.52	64.29	63.23	63.92	63.92	-0.02%	390,195
Jul 22, 2026	64.02	64.36	63.74	63.93	63.93	-0.14%	318,756
Jul 21, 2026	64.13	64.64	63.43	64.02	64.02	-0.77%	699,089
Jul 20, 2026	65.00	66.05	64.38	64.52	64.52	-1.39%	442,521
Jul 17, 2026	65.19	65.56	64.32	65.43	65.43	1.62%	657,220
Jul 16, 2026	63.00	64.55	62.96	64.39	64.39	2.78%	719,398
Jul 15, 2026	62.94	63.61	62.31	62.65	62.65	-0.46%	494,223
Jul 14, 2026	62.47	63.19	61.97	62.94	62.94	0.75%	550,170
Jul 13, 2026	61.87	62.55	61.67	62.47	62.47	1.63%	1,093,702
Jul 10, 2026	61.30	62.20	61.30	61.47	61.47	0.02%	316,849
Jul 9, 2026	61.44	61.84	60.54	61.46	61.46	0.21%	478,636
Jul 8, 2026	61.96	62.00	61.27	61.33	61.33	-0.71%	350,381
Jul 7, 2026	62.00	63.28	61.59	61.77	61.77	0.91%	294,062
Jul 6, 2026	62.28	62.28	61.12	61.21	61.21	-1.94%	470,909
Jul 2, 2026	61.12	62.68	61.12	62.42	62.42	2.77%	526,320
Jul 1, 2026	61.18	61.79	60.23	60.74	60.74	-0.05%	702,138
Jun 30, 2026	60.90	61.60	60.46	60.77	60.77	-0.39%	494,909
Jun 29, 2026	60.81	61.08	59.94	61.01	61.01	0.53%	458,235
Jun 26, 2026	60.25	60.90	59.34	60.69	60.69	1.45%	1,232,033
Jun 25, 2026	59.23	60.39	57.85	59.82	59.82	1.10%	427,910
Jun 24, 2026	57.70	59.21	57.61	59.17	59.17	2.83%	423,809
Jun 23, 2026	57.24	57.93	57.10	57.54	57.54	1.48%	342,492
Jun 22, 2026	56.64	57.25	56.45	56.70	56.70	0.02%	400,132
Jun 18, 2026	56.79	57.09	56.17	56.69	56.69	0.48%	792,053
Jun 17, 2026	56.81	57.44	56.00	56.42	56.42	-1.45%	366,098
Jun 16, 2026	57.45	57.96	56.98	57.25	57.25	0.09%	470,578
Jun 15, 2026	56.94	57.33	56.04	57.20	57.20	0.25%	370,984
Jun 12, 2026	56.64	57.36	56.64	57.06	57.06	0.74%	263,494
Jun 11, 2026	58.48	58.48	56.49	56.64	56.64	-1.92%	483,768
Jun 10, 2026	58.18	59.13	57.68	57.75	57.75	0.19%	606,143
Jun 9, 2026	56.30	58.52	56.00	57.64	57.64	2.58%	427,365
Jun 8, 2026	57.02	57.57	56.17	56.19	56.19	-2.16%	333,268
Jun 5, 2026	57.03	58.12	56.58	57.43	57.43	1.56%	297,670
Jun 4, 2026	56.65	57.05	56.07	56.55	56.55	0.80%	349,732
Jun 3, 2026	57.46	57.69	56.06	56.10	56.10	-2.69%	432,506
Jun 2, 2026	56.88	57.91	56.84	57.65	57.65	1.21%	463,464
Jun 1, 2026	57.60	57.60	56.50	56.96	56.96	-1.50%	332,699
May 29, 2026	56.97	57.92	56.46	57.83	57.83	1.00%	564,784
May 28, 2026	57.82	58.39	57.11	57.26	57.26	-1.26%	411,134
May 27, 2026	57.62	58.47	57.60	57.99	57.99	0.64%	399,952
May 26, 2026	58.13	58.30	57.34	57.62	57.62	-0.88%	366,659
May 22, 2026	57.64	58.27	57.07	58.13	58.13	0.96%	381,159
May 21, 2026	57.09	57.70	56.58	57.58	57.58	1.18%	437,938
May 20, 2026	56.35	57.21	55.87	56.91	56.91	0.99%	673,838