H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
58.90
+0.24 (0.41%)
Oct 23, 2026, 4:00 PM EDT - Market closed
H2O America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.83 | 59.00 | 58.14 | 58.90 | 58.90 | 0.41% | 426,310 |
| Oct 22, 2026 | 56.73 | 58.68 | 56.62 | 58.66 | 58.66 | 4.41% | 445,563 |
| Oct 21, 2026 | 57.29 | 57.36 | 56.02 | 56.18 | 56.18 | -1.21% | 617,696 |
| Oct 20, 2026 | 56.58 | 57.58 | 56.03 | 56.87 | 56.87 | 1.77% | 472,539 |
| Oct 19, 2026 | 57.22 | 57.62 | 55.15 | 55.88 | 55.88 | -3.14% | 650,894 |
| Oct 16, 2026 | 57.71 | 57.99 | 57.26 | 57.69 | 57.69 | 0.68% | 710,664 |
| Oct 15, 2026 | 58.12 | 58.92 | 57.16 | 57.30 | 57.30 | - | 528,455 |
| Oct 14, 2026 | 58.23 | 58.44 | 57.04 | 57.30 | 57.30 | -2.03% | 620,902 |
| Oct 13, 2026 | 58.72 | 59.14 | 58.15 | 58.49 | 58.49 | -0.27% | 419,339 |
| Oct 12, 2026 | 58.48 | 58.83 | 58.05 | 58.65 | 58.65 | 0.29% | 377,082 |
| Oct 9, 2026 | 57.90 | 58.86 | 57.31 | 58.48 | 58.48 | 0.71% | 386,062 |
| Oct 8, 2026 | 58.00 | 58.84 | 57.30 | 58.07 | 58.07 | 0.16% | 593,886 |
| Oct 7, 2026 | 58.49 | 58.68 | 57.75 | 57.98 | 57.98 | -0.34% | 449,656 |
| Oct 6, 2026 | 58.83 | 59.43 | 57.91 | 58.18 | 58.18 | -0.44% | 501,251 |
| Oct 5, 2026 | 60.01 | 60.05 | 58.16 | 58.44 | 58.44 | -2.81% | 723,393 |
| Oct 2, 2026 | 60.09 | 61.19 | 60.03 | 60.13 | 60.13 | -0.12% | 472,010 |
| Oct 1, 2026 | 61.22 | 61.22 | 59.70 | 60.20 | 60.20 | -2.32% | 577,592 |
| Sep 30, 2026 | 61.95 | 62.19 | 60.73 | 61.63 | 61.63 | -0.03% | 630,523 |
| Sep 29, 2026 | 60.96 | 61.70 | 60.50 | 61.65 | 61.65 | 0.46% | 374,009 |
| Sep 28, 2026 | 62.00 | 62.32 | 60.92 | 61.37 | 61.37 | -1.45% | 300,815 |
| Sep 25, 2026 | 62.02 | 62.33 | 61.41 | 62.27 | 62.27 | 0.14% | 433,053 |
| Sep 24, 2026 | 62.52 | 62.83 | 62.07 | 62.18 | 62.18 | -0.03% | 356,488 |
| Sep 23, 2026 | 62.87 | 63.28 | 61.62 | 62.20 | 62.20 | -1.14% | 484,316 |
| Sep 22, 2026 | 62.61 | 63.42 | 62.05 | 62.92 | 62.92 | 0.50% | 462,583 |
| Sep 21, 2026 | 62.59 | 63.25 | 62.41 | 62.61 | 62.61 | -0.10% | 424,077 |
| Sep 18, 2026 | 62.70 | 62.99 | 61.63 | 62.67 | 62.67 | -0.65% | 1,668,521 |
| Sep 17, 2026 | 63.00 | 63.41 | 62.59 | 63.08 | 63.08 | -0.10% | 301,996 |
| Sep 16, 2026 | 62.47 | 63.46 | 62.47 | 63.14 | 63.14 | 1.07% | 323,979 |
| Sep 15, 2026 | 62.38 | 62.90 | 61.86 | 62.47 | 62.47 | 0.14% | 405,346 |
| Sep 14, 2026 | 63.27 | 63.54 | 62.01 | 62.38 | 62.38 | -0.45% | 358,291 |
| Sep 11, 2026 | 63.63 | 63.85 | 62.08 | 62.66 | 62.66 | -0.59% | 428,890 |
| Sep 10, 2026 | 64.62 | 64.74 | 62.91 | 63.03 | 63.03 | -1.96% | 479,365 |
| Sep 9, 2026 | 64.75 | 64.99 | 63.72 | 64.29 | 64.29 | -0.80% | 321,494 |
| Sep 8, 2026 | 64.30 | 65.15 | 64.01 | 64.81 | 64.81 | 0.76% | 333,403 |
| Sep 4, 2026 | 63.93 | 65.19 | 63.93 | 64.32 | 64.32 | -0.37% | 372,422 |
| Sep 3, 2026 | 63.96 | 65.16 | 63.71 | 64.56 | 64.56 | 1.75% | 473,643 |
| Sep 2, 2026 | 63.50 | 63.62 | 62.29 | 63.45 | 63.45 | -0.55% | 513,928 |
| Sep 1, 2026 | 63.60 | 63.95 | 62.92 | 63.80 | 63.80 | 0.68% | 375,964 |
| Aug 31, 2026 | 63.14 | 63.75 | 62.61 | 63.37 | 63.37 | -0.28% | 452,040 |
| Aug 28, 2026 | 63.36 | 63.78 | 62.83 | 63.55 | 63.55 | 0.71% | 414,838 |
| Aug 27, 2026 | 62.90 | 63.25 | 62.13 | 63.10 | 63.10 | -0.91% | 331,782 |
| Aug 26, 2026 | 64.01 | 64.16 | 63.32 | 63.68 | 63.68 | -0.33% | 251,974 |
| Aug 25, 2026 | 64.28 | 64.53 | 63.65 | 63.89 | 63.89 | -0.93% | 250,660 |
| Aug 24, 2026 | 63.48 | 64.56 | 63.01 | 64.49 | 64.49 | 1.59% | 310,982 |
| Aug 21, 2026 | 64.43 | 64.43 | 63.41 | 63.48 | 63.48 | -1.20% | 238,476 |
| Aug 20, 2026 | 63.03 | 64.55 | 62.82 | 64.25 | 64.25 | 1.13% | 266,584 |
| Aug 19, 2026 | 63.56 | 63.90 | 62.87 | 63.53 | 63.53 | 0.36% | 361,721 |
| Aug 18, 2026 | 64.11 | 64.15 | 63.21 | 63.30 | 63.30 | 0.14% | 336,280 |
| Aug 17, 2026 | 63.24 | 63.64 | 62.42 | 63.21 | 63.21 | -1.00% | 399,522 |
| Aug 14, 2026 | 63.54 | 63.94 | 63.10 | 63.85 | 63.85 | 0.88% | 213,099 |