H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	64.43	64.43	63.41	63.48	63.48	-1.20%	238,473
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
Jul 1, 2026	61.18	61.79	60.23	60.74	60.31	-0.05%	702,138
Jun 30, 2026	60.90	61.60	60.46	60.77	60.34	-0.39%	494,909
Jun 29, 2026	60.81	61.08	59.94	61.01	60.58	0.53%	458,235
Jun 26, 2026	60.25	60.90	59.34	60.69	60.26	1.45%	1,232,033
Jun 25, 2026	59.23	60.39	57.85	59.82	59.40	1.10%	427,910
Jun 24, 2026	57.70	59.21	57.61	59.17	58.75	2.83%	423,809
Jun 23, 2026	57.24	57.93	57.10	57.54	57.14	1.48%	342,492
Jun 22, 2026	56.64	57.25	56.45	56.70	56.30	0.02%	400,132
Jun 18, 2026	56.79	57.09	56.17	56.69	56.29	0.48%	792,053
Jun 17, 2026	56.81	57.44	56.00	56.42	56.02	-1.45%	366,098
Jun 16, 2026	57.45	57.96	56.98	57.25	56.85	0.09%	470,578
Jun 15, 2026	56.94	57.33	56.04	57.20	56.80	0.25%	370,984
Jun 12, 2026	56.64	57.36	56.64	57.06	56.66	0.74%	263,494
Jun 11, 2026	58.48	58.48	56.49	56.64	56.24	-1.92%	483,768