H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	61.04	61.43	60.33	60.56	60.56	-0.59%	534,006
Nov 12, 2026	61.40	61.96	60.71	60.92	60.92	-0.56%	545,248
Nov 11, 2026	61.78	62.27	61.03	61.26	61.26	-1.27%	435,009
Nov 10, 2026	61.53	62.13	60.95	62.05	62.05	-0.13%	662,973
Nov 9, 2026	62.80	63.00	61.90	62.13	62.13	-0.61%	669,505
Nov 6, 2026	62.50	63.02	61.75	62.95	62.51	0.51%	575,771
Nov 5, 2026	63.25	64.68	62.01	62.63	62.19	-0.03%	928,230
Nov 4, 2026	61.05	62.75	60.53	62.65	62.21	3.31%	1,032,093
Nov 3, 2026	60.88	61.46	60.06	60.64	60.22	-0.90%	604,509
Nov 2, 2026	60.17	61.61	59.58	61.19	60.76	2.43%	1,036,897
Oct 30, 2026	58.50	59.82	58.35	59.74	59.32	2.00%	4,161,247
Oct 29, 2026	57.75	59.40	56.30	58.57	58.16	-5.23%	3,590,070
Oct 28, 2026	61.00	61.98	60.68	61.80	61.37	1.25%	587,763
Oct 27, 2026	58.48	61.15	58.15	61.04	60.61	4.38%	862,681
Oct 26, 2026	58.90	59.24	58.03	58.48	58.07	-0.71%	609,015
Oct 23, 2026	58.83	59.00	58.14	58.90	58.49	0.41%	426,311
Oct 22, 2026	56.73	58.68	56.62	58.66	58.25	4.41%	445,567
Oct 21, 2026	57.29	57.36	56.02	56.18	55.79	-1.21%	617,909
Oct 20, 2026	56.58	57.58	56.03	56.87	56.47	1.77%	472,542
Oct 19, 2026	57.22	57.62	55.15	55.88	55.49	-3.14%	650,894
Oct 16, 2026	57.71	57.99	57.26	57.69	57.29	0.68%	710,664
Oct 15, 2026	58.12	58.92	57.16	57.30	56.90	-	528,455
Oct 14, 2026	58.23	58.44	57.04	57.30	56.90	-2.03%	620,902
Oct 13, 2026	58.72	59.14	58.15	58.49	58.08	-0.27%	419,339
Oct 12, 2026	58.48	58.83	58.05	58.65	58.24	0.29%	377,082
Oct 9, 2026	57.90	58.86	57.31	58.48	58.07	0.71%	386,062
Oct 8, 2026	58.00	58.84	57.30	58.07	57.66	0.16%	593,886
Oct 7, 2026	58.49	58.68	57.75	57.98	57.57	-0.34%	449,656
Oct 6, 2026	58.83	59.43	57.91	58.18	57.77	-0.44%	501,251
Oct 5, 2026	60.01	60.05	58.16	58.44	58.03	-2.81%	723,393
Oct 2, 2026	60.09	61.19	60.03	60.13	59.71	-0.12%	472,010
Oct 1, 2026	61.22	61.22	59.70	60.20	59.78	-2.32%	577,592
Sep 30, 2026	61.95	62.19	60.73	61.63	61.20	-0.03%	630,523
Sep 29, 2026	60.96	61.70	60.50	61.65	61.22	0.46%	374,009
Sep 28, 2026	62.00	62.32	60.92	61.37	60.94	-1.45%	300,815
Sep 25, 2026	62.02	62.33	61.41	62.27	61.83	0.14%	433,053
Sep 24, 2026	62.52	62.83	62.07	62.18	61.75	-0.03%	356,488
Sep 23, 2026	62.87	63.28	61.62	62.20	61.77	-1.14%	484,316
Sep 22, 2026	62.61	63.42	62.05	62.92	62.48	0.50%	462,583
Sep 21, 2026	62.59	63.25	62.41	62.61	62.17	-0.10%	424,077
Sep 18, 2026	62.70	62.99	61.63	62.67	62.23	-0.65%	1,668,521
Sep 17, 2026	63.00	63.41	62.59	63.08	62.64	-0.10%	301,996
Sep 16, 2026	62.47	63.46	62.47	63.14	62.70	1.07%	323,979
Sep 15, 2026	62.38	62.90	61.86	62.47	62.03	0.14%	405,346
Sep 14, 2026	63.27	63.54	62.01	62.38	61.94	-0.45%	358,291
Sep 11, 2026	63.63	63.85	62.08	62.66	62.22	-0.59%	428,890
Sep 10, 2026	64.62	64.74	62.91	63.03	62.59	-1.96%	479,365
Sep 9, 2026	64.75	64.99	63.72	64.29	63.84	-0.80%	321,494
Sep 8, 2026	64.30	65.15	64.01	64.81	64.36	0.76%	333,403
Sep 4, 2026	63.93	65.19	63.93	64.32	63.87	-0.37%	372,422