S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

H2O America (HTO)

NASDAQ

$57.56+$0.85 (+1.51%)

Price as of Jun 23, 2026 5:49 PM EDT

$2.4B
Market Cap
8.66%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-2.46%

Low Price$56.10

High Price$57.99
3 Months
+1.48%

Low Price$55.24

High Price$61.31
1 Year
+8.66%

Low Price$44.44

High Price$61.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	56.64	57.25	56.45	56.70	+0.02%	400,132
06/18/2026	56.79	57.09	56.17	56.69	+0.48%	792,053
06/17/2026	56.81	57.44	56.00	56.42	-1.45%	366,098
06/16/2026	57.45	57.96	56.98	57.25	+0.09%	470,578
06/15/2026	56.94	57.33	56.04	57.20	+0.25%	370,984
06/12/2026	56.64	57.36	56.64	57.06	+0.74%	263,494
06/11/2026	58.48	58.48	56.49	56.64	-1.92%	483,768
06/10/2026	58.18	59.13	57.68	57.75	+0.19%	606,143
06/09/2026	56.30	58.52	56.00	57.64	+2.58%	427,365
06/08/2026	57.02	57.57	56.17	56.19	-2.16%	333,266
06/05/2026	57.03	58.12	56.58	57.43	+1.56%	297,670
06/04/2026	56.65	57.05	56.07	56.55	+0.80%	349,732
06/03/2026	57.46	57.69	56.06	56.10	-2.69%	431,208
06/02/2026	56.88	57.91	56.84	57.65	+1.21%	463,464
06/01/2026	57.60	57.60	56.50	56.96	-1.50%	332,699
05/29/2026	56.97	57.92	56.46	57.83	+1.00%	564,784
05/28/2026	57.82	58.39	57.11	57.26	-1.26%	411,134
05/27/2026	57.62	58.47	57.60	57.99	+0.64%	399,952
05/26/2026	58.13	58.30	57.34	57.62	-0.88%	366,659
05/22/2026	57.64	58.27	57.07	58.13	+0.96%	381,159
05/21/2026	57.09	57.70	56.58	57.58	+1.18%	437,938
05/20/2026	56.35	57.21	55.87	56.91	+0.99%	673,838
05/19/2026	56.51	57.36	56.13	56.35	-0.28%	616,196
05/18/2026	55.75	56.80	55.56	56.51	+2.30%	440,464
05/15/2026	55.86	56.38	55.08	55.24	-1.11%	363,415
05/14/2026	56.93	57.56	55.52	55.86	-1.17%	502,807
05/13/2026	56.81	57.02	55.91	56.52	-1.29%	494,531
05/12/2026	57.09	57.92	56.46	57.26	-0.23%	397,521
05/11/2026	57.72	57.80	56.95	57.39	-0.24%	371,063
05/11/2026	$0.44 Dividend
05/08/2026	57.15	58.10	56.51	57.53	+1.42%	643,018
05/07/2026	56.63	57.59	56.09	56.73	-0.76%	434,578
05/06/2026	57.47	57.59	56.18	57.16	-0.66%	428,357
05/05/2026	57.22	58.03	56.85	57.54	+1.15%	379,058
05/04/2026	56.31	57.46	56.01	56.88	+1.04%	365,006
05/01/2026	56.37	56.80	55.59	56.30	+0.96%	730,126
04/30/2026	57.50	58.03	55.40	55.76	-2.57%	662,724
04/29/2026	59.30	60.04	56.99	57.23	-2.68%	570,673
04/28/2026	59.54	60.16	58.75	58.81	-0.50%	413,464
04/28/2026	$0.50 Earnings
04/27/2026	59.30	59.76	58.55	59.11	-0.27%	417,766
04/24/2026	60.72	61.00	58.92	59.27	-2.59%	1,489,891
04/23/2026	60.04	61.40	59.38	60.84	+2.12%	432,183
04/22/2026	59.06	60.51	58.73	59.58	+1.25%	641,617
04/21/2026	59.70	59.94	58.56	58.85	-1.43%	603,482
04/20/2026	58.44	60.22	58.06	59.70	+3.63%	828,316
04/17/2026	57.34	57.94	56.66	57.61	-2.31%	1,053,809
04/16/2026	57.26	59.01	57.26	58.97	+2.06%	681,481
04/15/2026	57.72	57.96	56.56	57.78	+0.21%	511,181
04/14/2026	57.97	58.10	56.59	57.66	-0.19%	640,425
04/13/2026	59.12	59.22	56.41	57.77	-2.45%	808,734
04/10/2026	59.37	59.72	59.07	59.22	-0.32%	268,214
04/09/2026	57.59	59.42	57.57	59.41	+2.85%	526,615
04/08/2026	58.68	58.68	57.26	57.76	-0.97%	568,734
04/07/2026	58.36	59.06	58.25	58.32	0.00%	491,046
04/06/2026	58.64	58.81	58.15	58.32	-0.69%	849,856
04/02/2026	58.47	59.24	57.92	58.73	+1.27%	535,026
04/01/2026	57.98	58.40	57.39	58.00	-0.39%	598,443
03/31/2026	58.84	58.94	57.37	58.22	-0.51%	1,018,818
03/30/2026	58.02	58.55	57.55	58.52	+1.73%	570,209
03/27/2026	57.30	57.98	57.21	57.53	+0.10%	558,676
03/26/2026	56.49	57.78	56.30	57.47	+2.10%	553,612
03/25/2026	56.25	57.24	55.50	56.29	+0.48%	528,097
03/24/2026	55.94	57.47	55.57	56.02	-0.11%	379,343
03/23/2026	56.15	56.90	55.59	56.08	+0.37%	469,642
03/20/2026	56.30	56.57	55.27	55.87	-0.32%	1,682,357
03/19/2026	56.18	56.67	55.46	56.05	-0.91%	493,699
03/18/2026	57.28	57.80	56.33	56.57	-1.83%	342,280
03/17/2026	58.55	58.55	57.32	57.62	-1.06%	390,961
03/16/2026	58.44	58.44	57.61	58.23	-0.42%	411,132
03/13/2026	58.20	58.54	57.47	58.48	+2.74%	396,800
03/12/2026	55.54	57.95	54.46	56.92	+2.12%	359,170
03/11/2026	56.69	57.43	55.38	55.74	-1.95%	915,169
03/10/2026	57.45	58.00	56.56	56.86	-2.19%	566,555
03/09/2026	57.68	58.48	56.57	58.13	+0.63%	630,909
03/06/2026	55.48	58.00	55.24	57.76	+3.02%	606,516
03/05/2026	56.53	57.18	55.68	56.07	-2.42%	752,177
03/04/2026	56.03	58.01	55.72	57.46	+2.31%	2,750,646
03/03/2026	54.72	56.57	53.54	56.16	+4.01%	2,729,252
03/02/2026	52.98	54.58	52.98	54.00	+1.15%	269,124
02/27/2026	53.65	54.76	53.15	53.38	-0.39%	520,556
02/26/2026	54.10	55.34	52.51	53.59	-2.14%	485,792
02/25/2026	54.34	54.99	53.31	54.76	+0.62%	361,470
02/25/2026	$0.46 Earnings
02/24/2026	55.15	55.16	54.08	54.42	-0.65%	359,683
02/23/2026	54.99	55.31	53.97	54.78	+0.02%	285,094
02/20/2026	55.13	55.42	54.24	54.77	+0.20%	237,404
02/19/2026	54.21	55.25	53.60	54.66	+0.95%	410,903
02/18/2026	54.07	54.82	53.51	54.15	+0.07%	363,126
02/17/2026	54.73	55.34	53.91	54.11	-0.67%	252,729
02/13/2026	53.22	54.58	53.09	54.47	+2.79%	255,122
02/12/2026	52.10	53.49	51.93	52.99	+2.73%	216,840
02/11/2026	51.84	52.21	51.55	51.59	-0.46%	180,781
02/10/2026	50.75	52.30	50.52	51.82	+1.81%	199,587
02/09/2026	51.37	51.37	50.51	50.90	-1.23%	206,948
02/09/2026	$0.44 Dividend
02/06/2026	52.87	53.08	51.32	51.54	-2.29%	276,650
02/05/2026	52.36	53.06	52.32	52.75	+1.30%	232,008
02/04/2026	52.25	52.58	51.63	52.07	+0.40%	263,515
02/03/2026	51.93	52.56	51.55	51.86	+0.36%	281,214