H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
47.91
+0.39 (0.82%)
At close: Dec 5, 2025, 4:00 PM EST
46.99
-0.92 (-1.92%)
After-hours: Dec 5, 2025, 7:36 PM EST
H2O America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.61 | 48.15 | 47.04 | 47.91 | 47.91 | 0.82% | 579,688 |
| Dec 4, 2025 | 47.34 | 48.42 | 47.34 | 47.52 | 47.52 | -1.00% | 570,548 |
| Dec 3, 2025 | 47.30 | 48.10 | 47.15 | 48.00 | 48.00 | 1.16% | 534,898 |
| Dec 2, 2025 | 46.69 | 47.85 | 46.37 | 47.45 | 47.45 | 1.26% | 422,996 |
| Dec 1, 2025 | 46.37 | 47.10 | 45.98 | 46.86 | 46.86 | 0.93% | 421,864 |
| Nov 28, 2025 | 46.50 | 46.62 | 45.87 | 46.43 | 46.43 | 0.11% | 215,836 |
| Nov 26, 2025 | 45.88 | 46.80 | 45.77 | 46.38 | 46.38 | 0.69% | 1,256,421 |
| Nov 25, 2025 | 45.28 | 46.25 | 45.25 | 46.06 | 46.06 | 2.40% | 464,806 |
| Nov 24, 2025 | 44.73 | 45.18 | 44.16 | 44.98 | 44.98 | 0.54% | 561,674 |
| Nov 21, 2025 | 44.65 | 45.22 | 43.75 | 44.74 | 44.74 | 0.63% | 521,383 |
| Nov 20, 2025 | 44.99 | 45.55 | 44.26 | 44.46 | 44.46 | 0.05% | 361,671 |
| Nov 19, 2025 | 45.93 | 45.94 | 44.37 | 44.44 | 44.44 | -3.33% | 391,178 |
| Nov 18, 2025 | 47.16 | 47.23 | 45.81 | 45.97 | 45.97 | -2.36% | 208,666 |
| Nov 17, 2025 | 47.36 | 47.81 | 47.00 | 47.08 | 47.08 | -0.59% | 188,964 |
| Nov 14, 2025 | 47.62 | 47.71 | 46.78 | 47.36 | 47.36 | -0.17% | 181,079 |
| Nov 13, 2025 | 46.85 | 47.58 | 46.50 | 47.44 | 47.44 | 0.91% | 170,367 |
| Nov 12, 2025 | 46.86 | 47.24 | 46.39 | 47.01 | 47.01 | -0.11% | 397,654 |
| Nov 11, 2025 | 47.31 | 47.54 | 46.73 | 47.06 | 47.06 | 0.86% | 166,503 |
| Nov 10, 2025 | 47.09 | 47.09 | 46.20 | 46.66 | 46.66 | -2.12% | 178,874 |
| Nov 7, 2025 | 47.58 | 47.99 | 47.15 | 47.67 | 47.25 | 0.78% | 237,916 |
| Nov 6, 2025 | 47.30 | 47.92 | 46.95 | 47.30 | 46.88 | -0.06% | 217,784 |
| Nov 5, 2025 | 48.46 | 48.73 | 47.33 | 47.33 | 46.91 | -0.42% | 309,759 |
| Nov 4, 2025 | 46.49 | 47.75 | 46.32 | 47.53 | 47.11 | 2.88% | 331,095 |
| Nov 3, 2025 | 46.72 | 46.72 | 45.00 | 46.20 | 45.79 | -0.11% | 313,889 |
| Oct 31, 2025 | 45.65 | 46.48 | 45.34 | 46.25 | 45.84 | 0.24% | 376,242 |
| Oct 30, 2025 | 46.68 | 47.63 | 45.70 | 46.14 | 45.73 | -0.97% | 499,253 |
| Oct 29, 2025 | 49.00 | 49.00 | 46.25 | 46.59 | 46.18 | -5.50% | 569,028 |
| Oct 28, 2025 | 49.40 | 49.75 | 47.70 | 49.30 | 48.87 | -3.45% | 563,005 |
| Oct 27, 2025 | 50.44 | 51.20 | 50.00 | 51.06 | 50.61 | 0.75% | 308,480 |
| Oct 24, 2025 | 50.79 | 51.00 | 50.41 | 50.68 | 50.23 | -0.12% | 172,653 |
| Oct 23, 2025 | 50.42 | 50.80 | 49.62 | 50.74 | 50.29 | 0.83% | 360,908 |
| Oct 22, 2025 | 50.57 | 51.16 | 49.90 | 50.32 | 49.88 | -1.06% | 268,882 |
| Oct 21, 2025 | 51.09 | 51.09 | 49.97 | 50.86 | 50.41 | -0.47% | 332,517 |
| Oct 20, 2025 | 50.24 | 51.34 | 49.37 | 51.10 | 50.65 | 1.73% | 245,679 |
| Oct 17, 2025 | 49.99 | 50.52 | 49.98 | 50.23 | 49.79 | 0.52% | 382,799 |
| Oct 16, 2025 | 49.03 | 50.00 | 48.95 | 49.97 | 49.53 | 2.31% | 363,255 |
| Oct 15, 2025 | 47.66 | 48.90 | 47.66 | 48.84 | 48.41 | 2.09% | 331,336 |
| Oct 14, 2025 | 47.75 | 48.78 | 47.75 | 47.84 | 47.42 | 0.08% | 342,642 |
| Oct 13, 2025 | 48.91 | 48.94 | 47.64 | 47.80 | 47.38 | -1.91% | 183,763 |
| Oct 10, 2025 | 48.48 | 49.02 | 48.35 | 48.73 | 48.30 | 0.68% | 202,280 |
| Oct 9, 2025 | 48.00 | 48.65 | 47.70 | 48.40 | 47.97 | 0.81% | 183,789 |
| Oct 8, 2025 | 47.64 | 48.06 | 47.33 | 48.01 | 47.59 | 0.82% | 206,553 |
| Oct 7, 2025 | 47.00 | 47.85 | 46.79 | 47.62 | 47.20 | 1.10% | 265,174 |
| Oct 6, 2025 | 47.41 | 48.50 | 46.75 | 47.10 | 46.69 | -0.06% | 211,285 |
| Oct 3, 2025 | 46.68 | 47.85 | 46.68 | 47.13 | 46.71 | 0.88% | 305,354 |
| Oct 2, 2025 | 47.12 | 47.17 | 46.46 | 46.72 | 46.31 | -1.21% | 338,867 |
| Oct 1, 2025 | 48.78 | 48.89 | 47.15 | 47.29 | 46.87 | -2.90% | 315,013 |
| Sep 30, 2025 | 48.16 | 48.73 | 48.11 | 48.70 | 48.27 | 1.46% | 216,351 |
| Sep 29, 2025 | 48.38 | 49.01 | 47.80 | 48.00 | 47.58 | -0.85% | 195,462 |
| Sep 26, 2025 | 47.86 | 48.63 | 47.75 | 48.41 | 47.98 | 0.85% | 177,982 |
| Sep 25, 2025 | 48.92 | 49.03 | 47.96 | 48.00 | 47.58 | -0.93% | 340,481 |
| Sep 24, 2025 | 48.50 | 48.96 | 48.22 | 48.45 | 48.02 | -0.68% | 203,837 |
| Sep 23, 2025 | 48.32 | 48.87 | 47.93 | 48.78 | 48.35 | 0.56% | 172,830 |
| Sep 22, 2025 | 48.71 | 49.19 | 48.20 | 48.51 | 48.08 | -0.41% | 174,712 |
| Sep 19, 2025 | 48.77 | 49.28 | 48.34 | 48.71 | 48.28 | -0.43% | 763,494 |
| Sep 18, 2025 | 48.55 | 48.99 | 48.20 | 48.92 | 48.49 | 0.82% | 188,028 |
| Sep 17, 2025 | 48.48 | 49.21 | 48.40 | 48.52 | 48.09 | 0.43% | 182,619 |
| Sep 16, 2025 | 48.70 | 48.95 | 48.20 | 48.31 | 47.88 | -0.98% | 208,981 |
| Sep 15, 2025 | 49.66 | 49.86 | 48.58 | 48.79 | 48.36 | -1.75% | 192,975 |
| Sep 12, 2025 | 49.53 | 49.88 | 49.42 | 49.66 | 49.22 | -0.26% | 159,980 |
| Sep 11, 2025 | 49.32 | 49.85 | 49.15 | 49.79 | 49.35 | 0.55% | 193,202 |
| Sep 10, 2025 | 49.55 | 49.90 | 49.09 | 49.52 | 49.08 | -0.40% | 128,165 |
| Sep 9, 2025 | 49.90 | 50.05 | 49.42 | 49.72 | 49.28 | -0.14% | 132,769 |
| Sep 8, 2025 | 50.47 | 50.47 | 49.51 | 49.79 | 49.35 | -1.35% | 178,393 |
| Sep 5, 2025 | 49.87 | 50.53 | 49.77 | 50.47 | 50.03 | 1.06% | 174,379 |
| Sep 4, 2025 | 49.98 | 50.00 | 49.35 | 49.94 | 49.50 | 0.67% | 170,273 |
| Sep 3, 2025 | 48.90 | 49.68 | 48.80 | 49.61 | 49.17 | 1.45% | 239,708 |
| Sep 2, 2025 | 50.38 | 50.64 | 48.85 | 48.90 | 48.47 | -2.92% | 294,703 |
| Aug 29, 2025 | 49.91 | 50.66 | 49.91 | 50.37 | 49.93 | 0.92% | 367,006 |
| Aug 28, 2025 | 51.00 | 51.30 | 49.65 | 49.91 | 49.47 | -1.98% | 288,169 |
| Aug 27, 2025 | 50.06 | 51.03 | 50.06 | 50.92 | 50.47 | 2.11% | 213,356 |
| Aug 26, 2025 | 50.11 | 50.34 | 49.74 | 49.87 | 49.43 | -0.44% | 237,793 |
| Aug 25, 2025 | 50.77 | 50.94 | 50.00 | 50.09 | 49.65 | -1.75% | 177,893 |
| Aug 22, 2025 | 50.32 | 51.25 | 50.25 | 50.98 | 50.53 | 1.84% | 236,513 |
| Aug 21, 2025 | 50.12 | 50.64 | 49.85 | 50.06 | 49.62 | -0.14% | 171,816 |
| Aug 20, 2025 | 50.20 | 51.19 | 49.64 | 50.13 | 49.69 | -0.59% | 164,157 |
| Aug 19, 2025 | 50.00 | 50.58 | 49.88 | 50.43 | 49.99 | 1.41% | 254,122 |
| Aug 18, 2025 | 50.00 | 50.36 | 49.71 | 49.73 | 49.29 | -0.58% | 292,142 |
| Aug 15, 2025 | 50.00 | 50.27 | 49.61 | 50.02 | 49.58 | 0.44% | 302,939 |
| Aug 14, 2025 | 50.31 | 50.52 | 49.62 | 49.80 | 49.36 | -1.07% | 182,173 |
| Aug 13, 2025 | 50.00 | 50.88 | 49.78 | 50.34 | 49.90 | 0.64% | 247,105 |
| Aug 12, 2025 | 49.98 | 50.30 | 49.52 | 50.02 | 49.58 | 0.24% | 210,076 |
| Aug 11, 2025 | 49.78 | 49.99 | 49.32 | 49.90 | 49.46 | -0.70% | 145,914 |
| Aug 8, 2025 | 50.10 | 50.50 | 49.80 | 50.25 | 49.39 | 0.06% | 169,368 |
| Aug 7, 2025 | 49.51 | 50.36 | 49.30 | 50.22 | 49.36 | 1.31% | 217,128 |
| Aug 6, 2025 | 49.50 | 50.16 | 49.49 | 49.57 | 48.72 | 0.08% | 185,495 |
| Aug 5, 2025 | 49.55 | 50.08 | 49.38 | 49.53 | 48.68 | -0.48% | 266,141 |
| Aug 4, 2025 | 49.22 | 50.17 | 49.22 | 49.77 | 48.92 | 0.57% | 217,891 |
| Aug 1, 2025 | 48.82 | 49.73 | 48.62 | 49.49 | 48.64 | 2.48% | 261,542 |
| Jul 31, 2025 | 48.54 | 49.04 | 48.13 | 48.29 | 47.46 | -0.88% | 358,263 |
| Jul 30, 2025 | 48.37 | 49.32 | 48.21 | 48.72 | 47.89 | 0.45% | 379,823 |
| Jul 29, 2025 | 47.64 | 49.31 | 47.56 | 48.50 | 47.67 | 1.51% | 564,570 |
| Jul 28, 2025 | 48.49 | 50.20 | 47.59 | 47.78 | 46.96 | -1.71% | 212,665 |
| Jul 25, 2025 | 49.34 | 49.45 | 48.48 | 48.61 | 47.78 | -1.42% | 211,651 |
| Jul 24, 2025 | 50.30 | 50.32 | 49.30 | 49.31 | 48.47 | -2.18% | 233,872 |
| Jul 23, 2025 | 51.06 | 51.43 | 49.70 | 50.41 | 49.55 | -1.08% | 241,839 |
| Jul 22, 2025 | 50.81 | 52.36 | 50.63 | 50.96 | 50.09 | 0.35% | 259,327 |
| Jul 21, 2025 | 50.41 | 51.22 | 50.36 | 50.78 | 49.91 | 1.07% | 170,427 |
| Jul 18, 2025 | 50.69 | 51.40 | 50.14 | 50.24 | 49.38 | -0.51% | 239,395 |
| Jul 17, 2025 | 50.20 | 50.85 | 50.15 | 50.50 | 49.64 | 0.46% | 222,996 |