H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
58.57
+0.37 (0.63%)
At close: Mar 9, 2026, 4:00 PM EDT
59.00
+0.43 (0.73%)
After-hours: Mar 9, 2026, 7:17 PM EDT
H2O America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.12 | 58.93 | 57.00 | 58.57 | 58.57 | 0.63% | 630,880 |
| Mar 6, 2026 | 55.90 | 58.44 | 55.66 | 58.21 | 58.21 | 3.02% | 605,938 |
| Mar 5, 2026 | 56.96 | 57.62 | 56.11 | 56.50 | 56.50 | -2.42% | 751,997 |
| Mar 4, 2026 | 56.46 | 58.45 | 56.15 | 57.90 | 57.90 | 2.31% | 2,747,341 |
| Mar 3, 2026 | 55.14 | 57.00 | 53.95 | 56.59 | 56.59 | 4.01% | 2,729,180 |
| Mar 2, 2026 | 53.39 | 55.00 | 53.39 | 54.41 | 54.41 | 1.15% | 268,563 |
| Feb 27, 2026 | 54.06 | 55.18 | 53.56 | 53.79 | 53.79 | -0.39% | 520,556 |
| Feb 26, 2026 | 54.51 | 55.76 | 52.91 | 54.00 | 54.00 | -2.14% | 485,640 |
| Feb 25, 2026 | 54.76 | 55.41 | 53.72 | 55.18 | 55.18 | 0.62% | 361,365 |
| Feb 24, 2026 | 55.57 | 55.59 | 54.49 | 54.84 | 54.84 | -0.65% | 359,649 |
| Feb 23, 2026 | 55.41 | 55.73 | 54.38 | 55.20 | 55.20 | 0.02% | 284,903 |
| Feb 20, 2026 | 55.55 | 55.84 | 54.65 | 55.19 | 55.19 | 0.20% | 237,400 |
| Feb 19, 2026 | 54.62 | 55.67 | 54.01 | 55.08 | 55.08 | 0.95% | 410,878 |
| Feb 18, 2026 | 54.48 | 55.24 | 53.92 | 54.56 | 54.56 | 0.07% | 362,902 |
| Feb 17, 2026 | 55.15 | 55.76 | 54.32 | 54.52 | 54.52 | -0.67% | 252,713 |
| Feb 13, 2026 | 53.63 | 55.00 | 53.50 | 54.89 | 54.89 | 2.79% | 255,116 |
| Feb 12, 2026 | 52.50 | 53.90 | 52.33 | 53.40 | 53.40 | 2.73% | 216,822 |
| Feb 11, 2026 | 52.24 | 52.61 | 51.94 | 51.98 | 51.98 | -0.46% | 180,781 |
| Feb 10, 2026 | 51.14 | 52.70 | 50.91 | 52.22 | 52.22 | 1.81% | 199,587 |
| Feb 9, 2026 | 51.76 | 51.76 | 50.90 | 51.29 | 51.29 | -2.06% | 206,948 |
| Feb 6, 2026 | 53.73 | 53.94 | 52.15 | 52.37 | 51.93 | -2.29% | 276,650 |
| Feb 5, 2026 | 53.21 | 53.92 | 53.17 | 53.60 | 53.15 | 1.30% | 232,008 |
| Feb 4, 2026 | 53.10 | 53.43 | 52.47 | 52.91 | 52.47 | 0.40% | 263,515 |
| Feb 3, 2026 | 52.77 | 53.41 | 52.38 | 52.70 | 52.26 | 0.36% | 281,214 |
| Feb 2, 2026 | 52.48 | 52.76 | 51.65 | 52.51 | 52.07 | 0.90% | 336,908 |
| Jan 30, 2026 | 52.12 | 52.27 | 51.12 | 52.04 | 51.60 | 0.25% | 316,148 |
| Jan 29, 2026 | 51.41 | 52.15 | 51.13 | 51.91 | 51.47 | 1.27% | 273,193 |
| Jan 28, 2026 | 52.65 | 52.77 | 50.99 | 51.26 | 50.83 | -2.16% | 454,198 |
| Jan 27, 2026 | 52.72 | 53.32 | 52.05 | 52.39 | 51.95 | -0.63% | 197,369 |
| Jan 26, 2026 | 53.09 | 53.90 | 52.69 | 52.72 | 52.28 | 0.75% | 203,329 |
| Jan 23, 2026 | 52.52 | 52.72 | 51.97 | 52.33 | 51.89 | -0.48% | 218,911 |
| Jan 22, 2026 | 52.84 | 52.98 | 52.34 | 52.58 | 52.14 | -0.49% | 227,178 |
| Jan 21, 2026 | 52.72 | 53.64 | 52.52 | 52.84 | 52.40 | 0.32% | 207,054 |
| Jan 20, 2026 | 53.29 | 53.50 | 52.20 | 52.67 | 52.23 | -1.75% | 270,854 |
| Jan 16, 2026 | 54.05 | 54.29 | 53.36 | 53.61 | 53.16 | -0.78% | 714,027 |
| Jan 15, 2026 | 53.66 | 54.78 | 53.66 | 54.03 | 53.58 | 0.52% | 465,080 |
| Jan 14, 2026 | 52.19 | 53.93 | 52.04 | 53.75 | 53.30 | 3.15% | 403,718 |
| Jan 13, 2026 | 51.81 | 52.13 | 51.22 | 52.11 | 51.67 | 0.58% | 336,660 |
| Jan 12, 2026 | 51.72 | 52.64 | 51.11 | 51.81 | 51.37 | 0.43% | 330,451 |
| Jan 9, 2026 | 50.98 | 51.72 | 50.88 | 51.59 | 51.16 | 2.12% | 293,793 |
| Jan 8, 2026 | 50.16 | 51.26 | 50.16 | 50.52 | 50.10 | - | 298,509 |
| Jan 7, 2026 | 50.79 | 50.81 | 49.50 | 50.52 | 50.10 | -0.26% | 300,120 |
| Jan 6, 2026 | 49.76 | 50.80 | 49.50 | 50.65 | 50.22 | 1.58% | 349,725 |
| Jan 5, 2026 | 49.01 | 50.16 | 48.75 | 49.86 | 49.44 | 1.24% | 480,156 |
| Jan 2, 2026 | 48.79 | 49.41 | 48.32 | 49.25 | 48.84 | 0.53% | 284,666 |
| Dec 31, 2025 | 49.51 | 49.51 | 48.94 | 48.99 | 48.58 | -0.55% | 196,526 |
| Dec 30, 2025 | 48.92 | 50.17 | 48.71 | 49.26 | 48.85 | 0.76% | 373,269 |
| Dec 29, 2025 | 48.98 | 49.23 | 48.65 | 48.89 | 48.48 | 0.12% | 239,262 |
| Dec 26, 2025 | 49.54 | 49.74 | 48.63 | 48.83 | 48.42 | -1.15% | 259,834 |
| Dec 24, 2025 | 49.43 | 49.79 | 49.00 | 49.40 | 48.98 | -0.10% | 138,235 |
| Dec 23, 2025 | 49.82 | 49.90 | 49.28 | 49.45 | 49.03 | -0.70% | 325,611 |
| Dec 22, 2025 | 48.78 | 50.05 | 48.71 | 49.80 | 49.38 | 1.74% | 391,551 |
| Dec 19, 2025 | 50.08 | 50.43 | 48.67 | 48.95 | 48.54 | -2.00% | 1,218,392 |
| Dec 18, 2025 | 50.04 | 50.36 | 49.67 | 49.95 | 49.53 | -0.20% | 400,095 |
| Dec 17, 2025 | 49.16 | 50.41 | 49.16 | 50.05 | 49.63 | 1.40% | 321,432 |
| Dec 16, 2025 | 48.90 | 49.47 | 48.59 | 49.36 | 48.95 | 1.00% | 370,690 |
| Dec 15, 2025 | 49.05 | 49.58 | 47.85 | 48.87 | 48.46 | -0.37% | 318,130 |
| Dec 12, 2025 | 48.22 | 49.19 | 48.22 | 49.05 | 48.64 | 1.22% | 238,552 |
| Dec 11, 2025 | 48.28 | 48.93 | 47.99 | 48.46 | 48.05 | 1.06% | 409,704 |
| Dec 10, 2025 | 46.80 | 48.29 | 46.64 | 47.95 | 47.55 | 2.94% | 667,485 |
| Dec 9, 2025 | 46.66 | 47.58 | 46.39 | 46.58 | 46.19 | -0.02% | 339,304 |
| Dec 8, 2025 | 47.92 | 48.01 | 46.32 | 46.59 | 46.20 | -2.76% | 375,539 |
| Dec 5, 2025 | 47.61 | 48.15 | 47.04 | 47.91 | 47.51 | 0.82% | 585,302 |
| Dec 4, 2025 | 47.34 | 48.42 | 47.34 | 47.52 | 47.12 | -1.00% | 570,548 |
| Dec 3, 2025 | 47.30 | 48.10 | 47.15 | 48.00 | 47.60 | 1.16% | 534,908 |
| Dec 2, 2025 | 46.69 | 47.85 | 46.37 | 47.45 | 47.05 | 1.26% | 422,999 |
| Dec 1, 2025 | 46.37 | 47.10 | 45.98 | 46.86 | 46.47 | 0.93% | 421,864 |
| Nov 28, 2025 | 46.50 | 46.62 | 45.87 | 46.43 | 46.04 | 0.11% | 215,845 |
| Nov 26, 2025 | 45.88 | 46.80 | 45.77 | 46.38 | 45.99 | 0.69% | 1,256,422 |
| Nov 25, 2025 | 45.28 | 46.25 | 45.25 | 46.06 | 45.67 | 2.40% | 464,839 |
| Nov 24, 2025 | 44.73 | 45.18 | 44.16 | 44.98 | 44.60 | 0.54% | 561,674 |
| Nov 21, 2025 | 44.65 | 45.22 | 43.75 | 44.74 | 44.36 | 0.63% | 521,422 |
| Nov 20, 2025 | 44.99 | 45.55 | 44.26 | 44.46 | 44.09 | 0.05% | 361,671 |
| Nov 19, 2025 | 45.93 | 45.94 | 44.37 | 44.44 | 44.07 | -3.33% | 391,178 |
| Nov 18, 2025 | 47.16 | 47.23 | 45.81 | 45.97 | 45.58 | -2.36% | 208,666 |
| Nov 17, 2025 | 47.36 | 47.81 | 47.00 | 47.08 | 46.68 | -0.59% | 188,964 |
| Nov 14, 2025 | 47.62 | 47.71 | 46.78 | 47.36 | 46.96 | -0.17% | 181,079 |
| Nov 13, 2025 | 46.85 | 47.58 | 46.50 | 47.44 | 47.04 | 0.91% | 170,367 |
| Nov 12, 2025 | 46.86 | 47.24 | 46.39 | 47.01 | 46.62 | -0.11% | 397,654 |
| Nov 11, 2025 | 47.31 | 47.54 | 46.73 | 47.06 | 46.66 | 0.86% | 166,503 |
| Nov 10, 2025 | 47.09 | 47.09 | 46.20 | 46.66 | 46.27 | -2.12% | 178,874 |
| Nov 7, 2025 | 47.58 | 47.99 | 47.15 | 47.67 | 46.85 | 0.78% | 237,916 |
| Nov 6, 2025 | 47.30 | 47.92 | 46.95 | 47.30 | 46.49 | -0.06% | 217,784 |
| Nov 5, 2025 | 48.46 | 48.73 | 47.33 | 47.33 | 46.52 | -0.42% | 309,759 |
| Nov 4, 2025 | 46.49 | 47.75 | 46.32 | 47.53 | 46.72 | 2.88% | 331,095 |
| Nov 3, 2025 | 46.72 | 46.72 | 45.00 | 46.20 | 45.41 | -0.11% | 313,889 |
| Oct 31, 2025 | 45.65 | 46.48 | 45.34 | 46.25 | 45.46 | 0.24% | 376,242 |
| Oct 30, 2025 | 46.68 | 47.63 | 45.70 | 46.14 | 45.35 | -0.97% | 499,253 |
| Oct 29, 2025 | 49.00 | 49.00 | 46.25 | 46.59 | 45.79 | -5.50% | 569,028 |
| Oct 28, 2025 | 49.40 | 49.75 | 47.70 | 49.30 | 48.46 | -3.45% | 563,005 |
| Oct 27, 2025 | 50.44 | 51.20 | 50.00 | 51.06 | 50.18 | 0.75% | 308,480 |
| Oct 24, 2025 | 50.79 | 51.00 | 50.41 | 50.68 | 49.81 | -0.12% | 172,653 |
| Oct 23, 2025 | 50.42 | 50.80 | 49.62 | 50.74 | 49.87 | 0.83% | 360,908 |
| Oct 22, 2025 | 50.57 | 51.16 | 49.90 | 50.32 | 49.46 | -1.06% | 268,882 |
| Oct 21, 2025 | 51.09 | 51.09 | 49.97 | 50.86 | 49.99 | -0.47% | 332,517 |
| Oct 20, 2025 | 50.24 | 51.34 | 49.37 | 51.10 | 50.22 | 1.73% | 245,679 |
| Oct 17, 2025 | 49.99 | 50.52 | 49.98 | 50.23 | 49.37 | 0.52% | 382,799 |
| Oct 16, 2025 | 49.03 | 50.00 | 48.95 | 49.97 | 49.11 | 2.31% | 363,255 |
| Oct 15, 2025 | 47.66 | 48.90 | 47.66 | 48.84 | 48.00 | 2.09% | 331,336 |
| Oct 14, 2025 | 47.75 | 48.78 | 47.75 | 47.84 | 47.02 | 0.08% | 342,642 |