H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	60.25	60.90	59.34	60.69	60.69	1.45%	1,232,033
Jun 25, 2026	59.23	60.39	57.85	59.82	59.82	1.10%	427,910
Jun 24, 2026	57.70	59.21	57.61	59.17	59.17	2.83%	423,809
Jun 23, 2026	57.24	57.93	57.10	57.54	57.54	1.48%	342,492
Jun 22, 2026	56.64	57.25	56.45	56.70	56.70	0.02%	400,132
Jun 18, 2026	56.79	57.09	56.17	56.69	56.69	0.48%	792,053
Jun 17, 2026	56.81	57.44	56.00	56.42	56.42	-1.45%	366,098
Jun 16, 2026	57.45	57.96	56.98	57.25	57.25	0.09%	470,578
Jun 15, 2026	56.94	57.33	56.04	57.20	57.20	0.25%	370,984
Jun 12, 2026	56.64	57.36	56.64	57.06	57.06	0.74%	263,494
Jun 11, 2026	58.48	58.48	56.49	56.64	56.64	-1.92%	483,768
Jun 10, 2026	58.18	59.13	57.68	57.75	57.75	0.19%	606,143
Jun 9, 2026	56.30	58.52	56.00	57.64	57.64	2.58%	427,365
Jun 8, 2026	57.02	57.57	56.17	56.19	56.19	-2.16%	333,268
Jun 5, 2026	57.03	58.12	56.58	57.43	57.43	1.56%	297,670
Jun 4, 2026	56.65	57.05	56.07	56.55	56.55	0.80%	349,732
Jun 3, 2026	57.46	57.69	56.06	56.10	56.10	-2.69%	432,506
Jun 2, 2026	56.88	57.91	56.84	57.65	57.65	1.21%	463,464
Jun 1, 2026	57.60	57.60	56.50	56.96	56.96	-1.50%	332,699
May 29, 2026	56.97	57.92	56.46	57.83	57.83	1.00%	564,784
May 28, 2026	57.82	58.39	57.11	57.26	57.26	-1.26%	411,134
May 27, 2026	57.62	58.47	57.60	57.99	57.99	0.64%	399,952
May 26, 2026	58.13	58.30	57.34	57.62	57.62	-0.88%	366,659
May 22, 2026	57.64	58.27	57.07	58.13	58.13	0.96%	381,159
May 21, 2026	57.09	57.70	56.58	57.58	57.58	1.18%	437,938
May 20, 2026	56.35	57.21	55.87	56.91	56.91	0.99%	673,838
May 19, 2026	56.51	57.36	56.13	56.35	56.35	-0.28%	616,196
May 18, 2026	55.75	56.80	55.56	56.51	56.51	2.30%	440,464
May 15, 2026	55.86	56.38	55.08	55.24	55.24	-1.11%	363,415
May 14, 2026	56.93	57.56	55.52	55.86	55.86	-1.17%	502,807
May 13, 2026	56.81	57.02	55.91	56.52	56.52	-1.29%	494,531
May 12, 2026	57.09	57.92	56.46	57.26	57.26	-0.23%	397,521
May 11, 2026	57.72	57.80	56.95	57.39	57.39	-0.24%	371,063
May 8, 2026	57.59	58.54	56.94	57.97	57.53	1.42%	643,018
May 7, 2026	57.06	58.03	56.52	57.16	56.73	-0.76%	434,578
May 6, 2026	57.91	58.04	56.61	57.60	57.16	-0.66%	428,357
May 5, 2026	57.66	58.48	57.28	57.98	57.54	1.15%	379,058
May 4, 2026	56.74	57.90	56.44	57.32	56.88	1.04%	365,006
May 1, 2026	56.80	57.23	56.02	56.73	56.30	0.96%	730,126
Apr 30, 2026	57.94	58.47	55.82	56.19	55.76	-2.57%	662,724
Apr 29, 2026	59.75	60.50	57.43	57.67	57.23	-2.68%	570,673
Apr 28, 2026	60.00	60.62	59.20	59.26	58.81	-0.50%	413,464
Apr 27, 2026	59.75	60.22	59.00	59.56	59.11	-0.27%	417,791
Apr 24, 2026	61.18	61.47	59.37	59.72	59.27	-2.59%	1,489,891
Apr 23, 2026	60.50	61.87	59.83	61.31	60.84	2.12%	432,183
Apr 22, 2026	59.51	60.97	59.18	60.04	59.58	1.25%	641,617
Apr 21, 2026	60.16	60.40	59.01	59.30	58.85	-1.43%	603,482
Apr 20, 2026	58.89	60.68	58.51	60.16	59.70	3.63%	828,316
Apr 17, 2026	57.78	58.39	57.09	58.05	57.61	-2.31%	1,053,809
Apr 16, 2026	57.70	59.46	57.70	59.42	58.97	2.06%	681,481
Apr 15, 2026	58.16	58.40	56.99	58.22	57.78	0.21%	511,181
Apr 14, 2026	58.41	58.54	57.02	58.10	57.66	-0.19%	640,425
Apr 13, 2026	59.57	59.67	56.84	58.21	57.77	-2.45%	808,734
Apr 10, 2026	59.82	60.18	59.52	59.67	59.22	-0.32%	268,214
Apr 9, 2026	58.03	59.87	58.01	59.86	59.41	2.85%	526,616
Apr 8, 2026	59.13	59.13	57.70	58.20	57.76	-0.97%	568,734
Apr 7, 2026	58.81	59.51	58.69	58.77	58.32	-	491,046
Apr 6, 2026	59.09	59.26	58.59	58.77	58.32	-0.69%	849,856
Apr 2, 2026	58.92	59.69	58.36	59.18	58.73	1.27%	535,026
Apr 1, 2026	58.42	58.85	57.83	58.44	58.00	-0.39%	598,443
Mar 31, 2026	59.29	59.39	57.81	58.67	58.22	-0.51%	1,018,818
Mar 30, 2026	58.46	59.00	57.99	58.97	58.52	1.73%	570,209
Mar 27, 2026	57.74	58.42	57.65	57.97	57.53	0.10%	558,676
Mar 26, 2026	56.92	58.22	56.73	57.91	57.47	2.10%	553,612
Mar 25, 2026	56.68	57.68	55.92	56.72	56.29	0.48%	528,097
Mar 24, 2026	56.37	57.91	56.00	56.45	56.02	-0.11%	379,343
Mar 23, 2026	56.58	57.34	56.02	56.51	56.08	0.37%	469,642
Mar 20, 2026	56.74	57.00	55.69	56.30	55.87	-0.32%	1,682,304
Mar 19, 2026	56.61	57.10	55.88	56.48	56.05	-0.91%	493,699
Mar 18, 2026	57.72	58.24	56.76	57.00	56.57	-1.83%	342,280
Mar 17, 2026	59.00	59.00	57.76	58.06	57.62	-1.06%	390,961
Mar 16, 2026	58.89	58.89	58.05	58.68	58.23	-0.42%	411,132
Mar 13, 2026	58.65	58.99	57.91	58.93	58.48	2.74%	396,800
Mar 12, 2026	55.96	58.39	54.88	57.36	56.92	2.12%	359,170
Mar 11, 2026	57.12	57.87	55.80	56.17	55.74	-1.95%	915,169
Mar 10, 2026	57.89	58.44	56.99	57.29	56.86	-2.19%	566,555
Mar 9, 2026	58.12	58.93	57.00	58.57	58.13	0.63%	630,909
Mar 6, 2026	55.90	58.44	55.66	58.21	57.76	3.02%	606,516
Mar 5, 2026	56.96	57.62	56.11	56.50	56.07	-2.42%	752,177
Mar 4, 2026	56.46	58.45	56.15	57.90	57.46	2.31%	2,750,646
Mar 3, 2026	55.14	57.00	53.95	56.59	56.16	4.01%	2,729,252
Mar 2, 2026	53.39	55.00	53.39	54.41	54.00	1.15%	269,124
Feb 27, 2026	54.06	55.18	53.56	53.79	53.38	-0.39%	520,556
Feb 26, 2026	54.51	55.76	52.91	54.00	53.59	-2.14%	485,792
Feb 25, 2026	54.76	55.41	53.72	55.18	54.76	0.62%	361,470
Feb 24, 2026	55.57	55.59	54.49	54.84	54.42	-0.65%	359,683
Feb 23, 2026	55.41	55.73	54.38	55.20	54.78	0.02%	285,094
Feb 20, 2026	55.55	55.84	54.65	55.19	54.77	0.20%	237,404
Feb 19, 2026	54.62	55.67	54.01	55.08	54.66	0.95%	410,903
Feb 18, 2026	54.48	55.24	53.92	54.56	54.15	0.07%	363,126
Feb 17, 2026	55.15	55.76	54.32	54.52	54.11	-0.67%	252,729
Feb 13, 2026	53.63	55.00	53.50	54.89	54.47	2.79%	255,122
Feb 12, 2026	52.50	53.90	52.33	53.40	52.99	2.73%	216,840
Feb 11, 2026	52.24	52.61	51.94	51.98	51.59	-0.46%	180,781
Feb 10, 2026	51.14	52.70	50.91	52.22	51.82	1.81%	199,587
Feb 9, 2026	51.76	51.76	50.90	51.29	50.90	-1.23%	206,948
Feb 6, 2026	53.73	53.94	52.15	52.37	51.54	-2.29%	276,650
Feb 5, 2026	53.21	53.92	53.17	53.60	52.75	1.30%	232,008
Feb 4, 2026	53.10	53.43	52.47	52.91	52.07	0.40%	263,515
Feb 3, 2026	52.77	53.41	52.38	52.70	51.86	0.36%	281,214