H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.92	60.47	59.27	59.36	-	-0.34%	292,101
Apr 27, 2026	59.75	60.22	59.00	59.56	59.56	-0.27%	415,806
Apr 24, 2026	61.18	61.47	59.37	59.72	59.72	-2.59%	1,457,427
Apr 23, 2026	60.50	61.87	59.83	61.31	61.31	2.12%	427,143
Apr 22, 2026	59.51	60.97	59.18	60.04	60.04	1.25%	640,805
Apr 21, 2026	60.16	60.40	59.01	59.30	59.30	-1.43%	600,354
Apr 20, 2026	58.89	60.68	58.51	60.16	60.16	3.63%	828,312
Apr 17, 2026	57.78	58.39	57.09	58.05	58.05	-2.31%	1,053,792
Apr 16, 2026	57.70	59.46	57.70	59.42	59.42	2.06%	677,607
Apr 15, 2026	58.16	58.40	56.99	58.22	58.22	0.21%	511,168
Apr 14, 2026	58.41	58.54	57.02	58.10	58.10	-0.19%	629,212
Apr 13, 2026	59.57	59.67	56.84	58.21	58.21	-2.45%	808,391
Apr 10, 2026	59.82	60.18	59.52	59.67	59.67	-0.32%	268,213
Apr 9, 2026	58.03	59.87	58.01	59.86	59.86	2.85%	526,579
Apr 8, 2026	59.13	59.13	57.70	58.20	58.20	-0.97%	568,722
Apr 7, 2026	58.81	59.51	58.69	58.77	58.77	-	491,046
Apr 6, 2026	59.09	59.26	58.59	58.77	58.77	-0.69%	849,856
Apr 2, 2026	58.92	59.69	58.36	59.18	59.18	1.27%	535,026
Apr 1, 2026	58.42	58.85	57.83	58.44	58.44	-0.39%	598,443
Mar 31, 2026	59.29	59.39	57.81	58.67	58.67	-0.51%	1,018,818
Mar 30, 2026	58.46	59.00	57.99	58.97	58.97	1.73%	570,209
Mar 27, 2026	57.74	58.42	57.65	57.97	57.97	0.10%	558,676
Mar 26, 2026	56.92	58.22	56.73	57.91	57.91	2.10%	553,612
Mar 25, 2026	56.68	57.68	55.92	56.72	56.72	0.48%	528,097
Mar 24, 2026	56.37	57.91	56.00	56.45	56.45	-0.11%	379,343
Mar 23, 2026	56.58	57.34	56.02	56.51	56.51	0.37%	469,642
Mar 20, 2026	56.74	57.00	55.69	56.30	56.30	-0.32%	1,682,304
Mar 19, 2026	56.61	57.10	55.88	56.48	56.48	-0.91%	493,699
Mar 18, 2026	57.72	58.24	56.76	57.00	57.00	-1.83%	342,280
Mar 17, 2026	59.00	59.00	57.76	58.06	58.06	-1.06%	390,961
Mar 16, 2026	58.89	58.89	58.05	58.68	58.68	-0.42%	411,132
Mar 13, 2026	58.65	58.99	57.91	58.93	58.93	2.74%	396,800
Mar 12, 2026	55.96	58.39	54.88	57.36	57.36	2.12%	359,170
Mar 11, 2026	57.12	57.87	55.80	56.17	56.17	-1.95%	915,169
Mar 10, 2026	57.89	58.44	56.99	57.29	57.29	-2.19%	566,555
Mar 9, 2026	58.12	58.93	57.00	58.57	58.57	0.63%	630,909
Mar 6, 2026	55.90	58.44	55.66	58.21	58.21	3.02%	606,516
Mar 5, 2026	56.96	57.62	56.11	56.50	56.50	-2.42%	752,177
Mar 4, 2026	56.46	58.45	56.15	57.90	57.90	2.31%	2,750,646
Mar 3, 2026	55.14	57.00	53.95	56.59	56.59	4.01%	2,729,252
Mar 2, 2026	53.39	55.00	53.39	54.41	54.41	1.15%	269,124
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%	485,792
Feb 25, 2026	54.76	55.41	53.72	55.18	55.18	0.62%	361,470
Feb 24, 2026	55.57	55.59	54.49	54.84	54.84	-0.65%	359,683
Feb 23, 2026	55.41	55.73	54.38	55.20	55.20	0.02%	285,094
Feb 20, 2026	55.55	55.84	54.65	55.19	55.19	0.20%	237,404
Feb 19, 2026	54.62	55.67	54.01	55.08	55.08	0.95%	410,903
Feb 18, 2026	54.48	55.24	53.92	54.56	54.56	0.07%	363,126
Feb 17, 2026	55.15	55.76	54.32	54.52	54.52	-0.67%	252,729
Feb 13, 2026	53.63	55.00	53.50	54.89	54.89	2.79%	255,122
Feb 12, 2026	52.50	53.90	52.33	53.40	53.40	2.73%	216,840
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