H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	57.78	58.39	57.09	58.05	58.05	-2.31%	1,053,792
Apr 16, 2026	57.70	59.46	57.70	59.42	59.42	2.06%	677,607
Apr 15, 2026	58.16	58.40	56.99	58.22	58.22	0.21%	511,168
Apr 14, 2026	58.41	58.54	57.02	58.10	58.10	-0.19%	629,212
Apr 13, 2026	59.57	59.67	56.84	58.21	58.21	-2.45%	808,391
Apr 10, 2026	59.82	60.18	59.52	59.67	59.67	-0.32%	268,213
Apr 9, 2026	58.03	59.87	58.01	59.86	59.86	2.85%	526,579
Apr 8, 2026	59.13	59.13	57.70	58.20	58.20	-0.97%	568,722
Apr 7, 2026	58.81	59.51	58.69	58.77	58.77	-	491,046
Apr 6, 2026	59.09	59.26	58.59	58.77	58.77	-0.69%	849,856
Apr 2, 2026	58.92	59.69	58.36	59.18	59.18	1.27%	535,026
Apr 1, 2026	58.42	58.85	57.83	58.44	58.44	-0.39%	598,443
Mar 31, 2026	59.29	59.39	57.81	58.67	58.67	-0.51%	1,018,818
Mar 30, 2026	58.46	59.00	57.99	58.97	58.97	1.73%	570,209
Mar 27, 2026	57.74	58.42	57.65	57.97	57.97	0.10%	558,676
Mar 26, 2026	56.92	58.22	56.73	57.91	57.91	2.10%	553,612
Mar 25, 2026	56.68	57.68	55.92	56.72	56.72	0.48%	528,097
Mar 24, 2026	56.37	57.91	56.00	56.45	56.45	-0.11%	379,343
Mar 23, 2026	56.58	57.34	56.02	56.51	56.51	0.37%	469,642
Mar 20, 2026	56.74	57.00	55.69	56.30	56.30	-0.32%	1,682,304
Mar 19, 2026	56.61	57.10	55.88	56.48	56.48	-0.91%	493,699
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%	390,961
Mar 16, 2026	58.89	58.89	58.05	58.68	58.68	-0.42%	411,132
Mar 13, 2026	58.65	58.99	57.91	58.93	58.93	2.74%	396,800
Mar 12, 2026	55.96	58.39	54.88	57.36	57.36	2.12%	359,170
Mar 11, 2026	57.12	57.87	55.80	56.17	56.17	-1.95%	915,169
Mar 10, 2026	57.89	58.44	56.99	57.29	57.29	-2.19%	566,555
Mar 9, 2026	58.12	58.93	57.00	58.57	58.57	0.63%	630,909
Mar 6, 2026	55.90	58.44	55.66	58.21	58.21	3.02%	606,516
Mar 5, 2026	56.96	57.62	56.11	56.50	56.50	-2.42%	752,177
Mar 4, 2026	56.46	58.45	56.15	57.90	57.90	2.31%	2,750,646
Mar 3, 2026	55.14	57.00	53.95	56.59	56.59	4.01%	2,729,252
Mar 2, 2026	53.39	55.00	53.39	54.41	54.41	1.15%	269,124
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%	485,792
Feb 25, 2026	54.76	55.41	53.72	55.18	55.18	0.62%	361,470
Feb 24, 2026	55.57	55.59	54.49	54.84	54.84	-0.65%	359,683
Feb 23, 2026	55.41	55.73	54.38	55.20	55.20	0.02%	285,094
Feb 20, 2026	55.55	55.84	54.65	55.19	55.19	0.20%	237,404
Feb 19, 2026	54.62	55.67	54.01	55.08	55.08	0.95%	410,903
Feb 18, 2026	54.48	55.24	53.92	54.56	54.56	0.07%	363,126
Feb 17, 2026	55.15	55.76	54.32	54.52	54.52	-0.67%	252,729
Feb 13, 2026	53.63	55.00	53.50	54.89	54.89	2.79%	255,122
Feb 12, 2026	52.50	53.90	52.33	53.40	53.40	2.73%	216,840
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