HTO | H2O America | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

H2O America (HTO)

NASDAQ

$62.64-$0.02 (-0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.6B
Market Cap
30.27%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+0.61%

Low Price$62.66

High Price$64.81
3 Months
+11.41%

Low Price$56.02

High Price$64.97
1 Year
+30.27%

Low Price$43.43

High Price$64.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	63.63	63.85	62.08	62.66	-0.59%	481,390
09/10/2026	64.62	64.74	62.91	63.03	-1.96%	479,360
09/09/2026	64.75	64.99	63.72	64.29	-0.80%	321,494
09/08/2026	64.30	65.15	64.01	64.81	+0.76%	333,402
09/04/2026	63.93	65.19	63.93	64.32	-0.37%	372,422
09/03/2026	63.96	65.16	63.71	64.56	+1.75%	473,643
09/02/2026	63.50	63.62	62.29	63.45	-0.55%	513,928
09/01/2026	63.60	63.95	62.92	63.80	+0.68%	375,964
08/31/2026	63.14	63.75	62.61	63.37	-0.28%	452,155
08/28/2026	63.36	63.78	62.83	63.55	+0.71%	414,837
08/27/2026	62.90	63.25	62.13	63.10	-0.91%	331,783
08/26/2026	64.01	64.16	63.32	63.68	-0.33%	251,973
08/25/2026	64.28	64.53	63.65	63.89	-0.93%	250,661
08/24/2026	63.48	64.56	63.01	64.49	+1.59%	310,982
08/21/2026	64.43	64.43	63.41	63.48	-1.20%	238,476
08/20/2026	63.03	64.55	62.82	64.25	+1.13%	266,584
08/19/2026	63.56	63.90	62.87	63.53	+0.36%	361,721
08/18/2026	64.11	64.15	63.21	63.30	+0.14%	336,280
08/17/2026	63.24	63.64	62.42	63.21	-1.00%	399,522
08/14/2026	63.54	63.94	63.10	63.85	+0.88%	213,099
08/13/2026	62.77	63.42	62.76	63.29	+1.15%	224,685
08/12/2026	62.18	62.81	62.03	62.57	+0.47%	317,602
08/11/2026	61.31	62.43	61.01	62.28	+1.69%	373,185
08/10/2026	61.78	61.94	60.63	61.25	-1.57%	360,675
08/10/2026	$0.44 Dividend
08/07/2026	61.27	62.37	60.52	62.22	+1.42%	281,471
08/06/2026	61.83	62.01	60.77	61.35	-0.05%	411,112
08/05/2026	61.68	61.68	60.82	61.38	-0.63%	467,665
08/04/2026	60.18	62.04	59.68	61.76	+1.83%	405,534
08/03/2026	61.38	62.46	60.64	60.65	-0.41%	477,385
07/31/2026	61.74	61.88	60.66	60.90	-1.03%	311,607
07/30/2026	63.20	63.20	61.29	61.53	-2.81%	434,905
07/29/2026	63.90	64.61	62.49	63.31	-0.76%	547,267
07/28/2026	62.89	66.62	62.89	63.80	+1.18%	834,786
07/27/2026	63.69	63.73	62.72	63.05	-0.53%	392,413
07/27/2026	$0.72 Earnings
07/24/2026	63.77	64.19	63.34	63.39	-0.13%	353,698
07/23/2026	63.07	63.84	62.78	63.47	-0.02%	390,195
07/22/2026	63.57	63.91	63.29	63.48	-0.14%	318,756
07/21/2026	63.68	64.18	62.98	63.57	-0.77%	699,089
07/20/2026	64.54	65.59	63.93	64.07	-1.39%	442,521
07/17/2026	64.73	65.10	63.87	64.97	+1.62%	657,220
07/16/2026	62.56	64.10	62.51	63.94	+2.78%	719,398
07/15/2026	62.50	63.16	61.87	62.21	-0.46%	494,223
07/14/2026	62.03	62.75	61.53	62.50	+0.75%	544,639
07/13/2026	61.44	62.11	61.24	62.03	+1.63%	1,093,702
07/10/2026	60.87	61.76	60.87	61.04	+0.02%	316,849
07/09/2026	61.01	61.41	60.11	61.03	+0.21%	478,636
07/08/2026	61.52	61.56	60.84	60.90	-0.71%	350,381
07/07/2026	61.56	62.84	61.16	61.34	+0.91%	294,062
07/06/2026	61.84	61.84	60.69	60.78	-1.94%	470,909
07/02/2026	60.69	62.23	60.69	61.98	+2.77%	526,320
07/01/2026	60.75	61.36	59.81	60.31	-0.05%	701,214
06/30/2026	60.47	61.17	60.03	60.34	-0.39%	494,909
06/29/2026	60.38	60.65	59.51	60.58	+0.53%	458,235
06/26/2026	59.83	60.47	58.92	60.26	+1.45%	1,232,033
06/25/2026	58.81	59.97	57.44	59.40	+1.10%	427,899
06/24/2026	57.29	58.79	57.20	58.75	+2.83%	423,809
06/23/2026	56.84	57.52	56.69	57.14	+1.48%	342,492
06/22/2026	56.24	56.85	56.05	56.30	+0.02%	400,132
06/18/2026	56.39	56.69	55.78	56.29	+0.48%	792,053
06/17/2026	56.41	57.04	55.61	56.02	-1.45%	366,098
06/16/2026	57.05	57.55	56.58	56.85	+0.09%	470,578
06/15/2026	56.54	56.92	55.65	56.80	+0.25%	370,984
06/12/2026	56.24	56.95	56.24	56.66	+0.74%	263,494
06/11/2026	58.07	58.07	56.09	56.24	-1.92%	483,768
06/10/2026	57.77	58.71	57.27	57.34	+0.19%	606,143
06/09/2026	55.90	58.11	55.61	57.24	+2.58%	427,365
06/08/2026	56.62	57.17	55.78	55.80	-2.16%	333,266
06/05/2026	56.63	57.71	56.18	57.03	+1.56%	297,670
06/04/2026	56.25	56.64	55.67	56.15	+0.80%	349,732
06/03/2026	57.06	57.28	55.67	55.71	-2.69%	431,208
06/02/2026	56.48	57.50	56.44	57.25	+1.21%	463,464
06/01/2026	57.20	57.20	56.10	56.56	-1.50%	332,699
05/29/2026	56.57	57.51	56.06	57.42	+1.00%	564,784
05/28/2026	57.41	57.98	56.71	56.86	-1.26%	411,134
05/27/2026	57.22	58.06	57.20	57.58	+0.64%	399,952
05/26/2026	57.72	57.89	56.94	57.22	-0.88%	366,659
05/22/2026	57.24	57.86	56.67	57.72	+0.96%	381,159
05/21/2026	56.69	57.29	56.18	57.18	+1.18%	437,938
05/20/2026	55.95	56.81	55.48	56.51	+0.99%	673,838
05/19/2026	56.11	56.96	55.74	55.95	-0.28%	616,196
05/18/2026	55.36	56.40	55.17	56.11	+2.30%	440,464
05/15/2026	55.47	55.99	54.69	54.85	-1.11%	363,415
05/14/2026	56.53	57.15	55.13	55.47	-1.17%	502,807
05/13/2026	56.41	56.62	55.52	56.12	-1.29%	494,531
05/12/2026	56.69	57.51	56.06	56.86	-0.23%	397,521
05/11/2026	57.31	57.39	56.55	56.99	-0.24%	371,063
05/11/2026	$0.44 Dividend
05/08/2026	56.75	57.69	56.11	57.13	+1.42%	643,018
05/07/2026	56.23	57.19	55.70	56.33	-0.76%	434,578
05/06/2026	57.07	57.19	55.79	56.76	-0.66%	428,357
05/05/2026	56.82	57.62	56.45	57.14	+1.15%	379,058
05/04/2026	55.91	57.06	55.61	56.49	+1.04%	365,006
05/01/2026	55.97	56.40	55.20	55.90	+0.96%	730,126
04/30/2026	57.10	57.62	55.01	55.37	-2.57%	662,724
04/29/2026	58.88	59.62	56.59	56.83	-2.68%	570,673
04/28/2026	59.13	59.74	58.34	58.40	-0.50%	413,464
04/28/2026	$0.50 Earnings
04/27/2026	58.88	59.34	58.14	58.69	-0.27%	417,766