H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	560,957
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%	399,834
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%	673,828
May 19, 2026	56.51	57.36	56.13	56.35	56.35	-0.28%	616,187
May 18, 2026	55.75	56.80	55.56	56.51	56.51	2.30%	440,458
May 15, 2026	55.86	56.38	55.08	55.24	55.24	-1.11%	363,415
May 14, 2026	56.93	57.56	55.52	55.86	55.86	-1.17%	502,807
May 13, 2026	56.81	57.02	55.91	56.52	56.52	-1.29%	494,531
May 12, 2026	57.09	57.92	56.46	57.26	57.26	-0.23%	397,521
May 11, 2026	57.72	57.80	56.95	57.39	57.39	-0.24%	371,063
May 8, 2026	57.59	58.54	56.94	57.97	57.53	1.42%	643,018
May 7, 2026	57.06	58.03	56.52	57.16	56.73	-0.76%	434,578
May 6, 2026	57.91	58.04	56.61	57.60	57.16	-0.66%	428,357
May 5, 2026	57.66	58.48	57.28	57.98	57.54	1.15%	379,058
May 4, 2026	56.74	57.90	56.44	57.32	56.88	1.04%	365,006
May 1, 2026	56.80	57.23	56.02	56.73	56.30	0.96%	730,126
Apr 30, 2026	57.94	58.47	55.82	56.19	55.76	-2.57%	662,724
Apr 29, 2026	59.75	60.50	57.43	57.67	57.23	-2.68%	570,673
Apr 28, 2026	60.00	60.62	59.20	59.26	58.81	-0.50%	413,464
Apr 27, 2026	59.75	60.22	59.00	59.56	59.11	-0.27%	417,791
Apr 24, 2026	61.18	61.47	59.37	59.72	59.27	-2.59%	1,489,891
Apr 23, 2026	60.50	61.87	59.83	61.31	60.84	2.12%	432,183
Apr 22, 2026	59.51	60.97	59.18	60.04	59.58	1.25%	641,617
Apr 21, 2026	60.16	60.40	59.01	59.30	58.85	-1.43%	603,482
Apr 20, 2026	58.89	60.68	58.51	60.16	59.70	3.63%	828,316
Apr 17, 2026	57.78	58.39	57.09	58.05	57.61	-2.31%	1,053,809
Apr 16, 2026	57.70	59.46	57.70	59.42	58.97	2.06%	681,481
Apr 15, 2026	58.16	58.40	56.99	58.22	57.78	0.21%	511,181
Apr 14, 2026	58.41	58.54	57.02	58.10	57.66	-0.19%	640,425
Apr 13, 2026	59.57	59.67	56.84	58.21	57.77	-2.45%	808,734
Apr 10, 2026	59.82	60.18	59.52	59.67	59.22	-0.32%	268,214
Apr 9, 2026	58.03	59.87	58.01	59.86	59.41	2.85%	526,616
Apr 8, 2026	59.13	59.13	57.70	58.20	57.76	-0.97%	568,734
Apr 7, 2026	58.81	59.51	58.69	58.77	58.32	-	491,046
Apr 6, 2026	59.09	59.26	58.59	58.77	58.32	-0.69%	849,856
Apr 2, 2026	58.92	59.69	58.36	59.18	58.73	1.27%	535,026
Apr 1, 2026	58.42	58.85	57.83	58.44	58.00	-0.39%	598,443
Mar 31, 2026	59.29	59.39	57.81	58.67	58.22	-0.51%	1,018,818
Mar 30, 2026	58.46	59.00	57.99	58.97	58.52	1.73%	570,209
Mar 27, 2026	57.74	58.42	57.65	57.97	57.53	0.10%	558,676
Mar 26, 2026	56.92	58.22	56.73	57.91	57.47	2.10%	553,612
Mar 25, 2026	56.68	57.68	55.92	56.72	56.29	0.48%	528,097
Mar 24, 2026	56.37	57.91	56.00	56.45	56.02	-0.11%	379,343
Mar 23, 2026	56.58	57.34	56.02	56.51	56.08	0.37%	469,642
Mar 20, 2026	56.74	57.00	55.69	56.30	55.87	-0.32%	1,682,304