H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
62.69
+0.03 (0.05%)
Sep 14, 2026, 10:10 AM EDT - Market open
H2O America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 63.63 | 63.85 | 62.08 | 62.66 | 62.66 | -0.59% | 343,687 |
| Sep 10, 2026 | 64.62 | 64.74 | 62.91 | 63.03 | 63.03 | -1.96% | 479,362 |
| Sep 9, 2026 | 64.75 | 64.99 | 63.72 | 64.29 | 64.29 | -0.80% | 321,383 |
| Sep 8, 2026 | 64.30 | 65.15 | 64.01 | 64.81 | 64.81 | 0.76% | 333,096 |
| Sep 4, 2026 | 63.93 | 65.19 | 63.93 | 64.32 | 64.32 | -0.37% | 336,235 |
| Sep 3, 2026 | 63.96 | 65.16 | 63.71 | 64.56 | 64.56 | 1.75% | 473,641 |
| Sep 2, 2026 | 63.50 | 63.62 | 62.29 | 63.45 | 63.45 | -0.55% | 490,187 |
| Sep 1, 2026 | 63.60 | 63.95 | 62.92 | 63.80 | 63.80 | 0.68% | 324,961 |
| 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 |
| Aug 13, 2026 | 62.77 | 63.42 | 62.76 | 63.29 | 63.29 | 1.15% | 224,685 |
| Aug 12, 2026 | 62.18 | 62.81 | 62.03 | 62.57 | 62.57 | 0.47% | 298,356 |
| Aug 11, 2026 | 61.31 | 62.43 | 61.01 | 62.28 | 62.28 | 1.69% | 373,185 |
| Aug 10, 2026 | 61.78 | 61.94 | 60.63 | 61.25 | 61.25 | -1.57% | 360,675 |
| Aug 7, 2026 | 61.70 | 62.82 | 60.95 | 62.66 | 62.22 | 1.42% | 281,471 |
| Aug 6, 2026 | 62.27 | 62.45 | 61.20 | 61.78 | 61.35 | -0.05% | 411,112 |
| Aug 5, 2026 | 62.12 | 62.12 | 61.25 | 61.81 | 61.38 | -0.63% | 467,666 |
| Aug 4, 2026 | 60.61 | 62.48 | 60.10 | 62.20 | 61.76 | 1.83% | 405,534 |
| Aug 3, 2026 | 61.81 | 62.90 | 61.07 | 61.08 | 60.65 | -0.41% | 477,385 |
| Jul 31, 2026 | 62.18 | 62.32 | 61.09 | 61.33 | 60.90 | -1.03% | 311,933 |
| Jul 30, 2026 | 63.65 | 63.65 | 61.72 | 61.97 | 61.53 | -2.81% | 434,905 |
| Jul 29, 2026 | 64.35 | 65.07 | 62.93 | 63.76 | 63.31 | -0.76% | 547,267 |
| Jul 28, 2026 | 63.33 | 67.09 | 63.33 | 64.25 | 63.80 | 1.18% | 834,786 |
| Jul 27, 2026 | 64.14 | 64.18 | 63.16 | 63.50 | 63.05 | -0.53% | 392,413 |
| Jul 24, 2026 | 64.22 | 64.64 | 63.79 | 63.84 | 63.39 | -0.13% | 353,698 |
| Jul 23, 2026 | 63.52 | 64.29 | 63.23 | 63.92 | 63.47 | -0.02% | 390,195 |
| Jul 22, 2026 | 64.02 | 64.36 | 63.74 | 63.93 | 63.48 | -0.14% | 318,756 |
| Jul 21, 2026 | 64.13 | 64.64 | 63.43 | 64.02 | 63.57 | -0.77% | 699,089 |
| Jul 20, 2026 | 65.00 | 66.05 | 64.38 | 64.52 | 64.07 | -1.39% | 442,521 |
| Jul 17, 2026 | 65.19 | 65.56 | 64.32 | 65.43 | 64.97 | 1.62% | 657,220 |
| Jul 16, 2026 | 63.00 | 64.55 | 62.96 | 64.39 | 63.94 | 2.78% | 719,398 |
| Jul 15, 2026 | 62.94 | 63.61 | 62.31 | 62.65 | 62.21 | -0.46% | 494,223 |
| Jul 14, 2026 | 62.47 | 63.19 | 61.97 | 62.94 | 62.50 | 0.75% | 550,170 |
| Jul 13, 2026 | 61.87 | 62.55 | 61.67 | 62.47 | 62.03 | 1.63% | 1,093,702 |
| Jul 10, 2026 | 61.30 | 62.20 | 61.30 | 61.47 | 61.04 | 0.02% | 316,849 |
| Jul 9, 2026 | 61.44 | 61.84 | 60.54 | 61.46 | 61.03 | 0.21% | 478,636 |
| Jul 8, 2026 | 61.96 | 62.00 | 61.27 | 61.33 | 60.90 | -0.71% | 350,381 |
| Jul 7, 2026 | 62.00 | 63.28 | 61.59 | 61.77 | 61.34 | 0.91% | 294,062 |
| Jul 6, 2026 | 62.28 | 62.28 | 61.12 | 61.21 | 60.78 | -1.94% | 470,909 |
| Jul 2, 2026 | 61.12 | 62.68 | 61.12 | 62.42 | 61.98 | 2.77% | 526,320 |