HTO | H2O America | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

H2O America (HTO)

NASDAQ

$60.84-$0.08 (-0.13%)

Price as of Nov 13, 2026 12:51 PM EST

$3.3B
Market Cap
32.34%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+4.60%

Low Price$55.49

High Price$62.51
3 Months
-1.95%

Low Price$55.49

High Price$64.36
1 Year
+32.34%

Low Price$43.12

High Price$64.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	61.40	61.96	60.71	60.92	-0.56%	545,248
11/11/2026	61.78	62.27	61.03	61.26	-1.27%	435,009
11/10/2026	61.53	62.13	60.95	62.05	-0.13%	662,973
11/09/2026	62.80	63.00	61.90	62.13	-0.61%	669,505
11/09/2026	$0.44 Dividend
11/06/2026	62.06	62.58	61.32	62.51	+0.51%	575,771
11/05/2026	62.81	64.23	61.58	62.19	-0.03%	929,285
11/04/2026	60.62	62.31	60.10	62.21	+3.31%	1,009,857
11/03/2026	60.45	61.03	59.64	60.22	-0.90%	604,879
11/02/2026	59.75	61.18	59.16	60.76	+2.43%	1,088,672
10/30/2026	58.09	59.40	57.94	59.32	+2.00%	4,191,247
10/29/2026	57.35	58.98	55.90	58.16	-5.23%	3,590,070
10/28/2026	60.57	61.55	60.26	61.37	+1.25%	587,763
10/27/2026	58.07	60.72	57.74	60.61	+4.38%	862,681
10/26/2026	58.49	58.83	57.62	58.07	-0.71%	609,015
10/26/2026	$1.04 Earnings
10/23/2026	58.42	58.59	57.73	58.49	+0.41%	426,311
10/22/2026	56.33	58.27	56.22	58.25	+4.41%	444,153
10/21/2026	56.89	56.96	55.63	55.79	-1.21%	617,786
10/20/2026	56.18	57.18	55.64	56.47	+1.77%	472,542
10/19/2026	56.82	57.22	54.76	55.49	-3.14%	650,894
10/16/2026	57.31	57.58	56.86	57.29	+0.68%	710,664
10/15/2026	57.71	58.51	56.76	56.90	0.00%	528,455
10/14/2026	57.82	58.03	56.64	56.90	-2.03%	620,902
10/13/2026	58.31	58.72	57.74	58.08	-0.27%	420,584
10/12/2026	58.07	58.42	57.64	58.24	+0.29%	377,082
10/09/2026	57.50	58.45	56.91	58.07	+0.71%	386,062
10/08/2026	57.59	58.43	56.90	57.66	+0.16%	593,886
10/07/2026	58.08	58.27	57.35	57.57	-0.34%	449,656
10/06/2026	58.42	59.01	57.51	57.77	-0.44%	501,246
10/05/2026	59.59	59.63	57.75	58.03	-2.81%	723,393
10/02/2026	59.67	60.76	59.61	59.71	-0.12%	472,005
10/01/2026	60.79	60.79	59.28	59.78	-2.32%	577,567
09/30/2026	61.52	61.76	60.31	61.20	-0.03%	630,523
09/29/2026	60.53	61.27	60.08	61.22	+0.46%	374,009
09/28/2026	61.57	61.88	60.49	60.94	-1.45%	300,815
09/25/2026	61.59	61.89	60.98	61.83	+0.14%	433,053
09/24/2026	62.08	62.39	61.64	61.75	-0.03%	356,488
09/23/2026	62.43	62.84	61.19	61.77	-1.14%	484,116
09/22/2026	62.17	62.98	61.62	62.48	+0.50%	462,583
09/21/2026	62.15	62.81	61.97	62.17	-0.10%	424,077
09/18/2026	62.26	62.55	61.19	62.23	-0.65%	1,668,521
09/17/2026	62.56	62.97	62.15	62.64	-0.10%	301,996
09/16/2026	62.03	63.02	62.03	62.70	+1.07%	323,979
09/15/2026	61.94	62.46	61.43	62.03	+0.14%	405,346
09/14/2026	62.83	63.09	61.58	61.94	-0.45%	358,291
09/11/2026	63.19	63.40	61.65	62.22	-0.59%	481,390
09/10/2026	64.17	64.29	62.47	62.59	-1.96%	479,360
09/09/2026	64.30	64.54	63.27	63.84	-0.80%	321,494
09/08/2026	63.85	64.69	63.56	64.36	+0.76%	333,402
09/04/2026	63.48	64.73	63.48	63.87	-0.37%	372,422
09/03/2026	63.51	64.70	63.26	64.11	+1.75%	473,643
09/02/2026	63.06	63.18	61.85	63.01	-0.55%	513,928
09/01/2026	63.16	63.50	62.48	63.35	+0.68%	375,964
08/31/2026	62.70	63.30	62.17	62.93	-0.28%	452,155
08/28/2026	62.92	63.33	62.39	63.11	+0.71%	414,837
08/27/2026	62.46	62.80	61.70	62.66	-0.91%	331,783
08/26/2026	63.56	63.71	62.88	63.23	-0.33%	251,973
08/25/2026	63.83	64.08	63.21	63.44	-0.93%	250,661
08/24/2026	63.04	64.11	62.57	64.04	+1.59%	310,982
08/21/2026	63.98	63.98	62.97	63.04	-1.20%	238,476
08/20/2026	62.59	64.09	62.38	63.80	+1.13%	266,584
08/19/2026	63.12	63.45	62.43	63.09	+0.36%	361,721
08/18/2026	63.66	63.70	62.76	62.86	+0.14%	336,280
08/17/2026	62.80	63.20	61.98	62.77	-1.00%	399,522
08/14/2026	63.10	63.49	62.65	63.40	+0.88%	213,099
08/13/2026	62.33	62.98	62.32	62.85	+1.15%	224,685
08/12/2026	61.75	62.37	61.60	62.13	+0.47%	317,602
08/11/2026	60.88	61.99	60.58	61.84	+1.69%	373,185
08/10/2026	61.35	61.50	60.21	60.82	-1.57%	360,675
08/10/2026	$0.44 Dividend
08/07/2026	60.84	61.94	60.10	61.79	+1.42%	281,471
08/06/2026	61.40	61.58	60.34	60.92	-0.05%	411,112
08/05/2026	61.25	61.25	60.39	60.95	-0.63%	467,665
08/04/2026	59.76	61.61	59.26	61.33	+1.83%	405,534
08/03/2026	60.95	62.02	60.22	60.23	-0.41%	477,385
07/31/2026	61.31	61.45	60.23	60.47	-1.03%	311,607
07/30/2026	62.76	62.76	60.86	61.10	-2.81%	434,905
07/29/2026	63.45	64.16	62.05	62.87	-0.76%	547,267
07/28/2026	62.45	66.15	62.45	63.35	+1.18%	834,786
07/27/2026	63.24	63.28	62.28	62.61	-0.53%	392,413
07/27/2026	$0.72 Earnings
07/24/2026	63.32	63.74	62.90	62.95	-0.13%	353,698
07/23/2026	62.63	63.39	62.34	63.03	-0.02%	390,195
07/22/2026	63.13	63.46	62.85	63.04	-0.14%	318,756
07/21/2026	63.23	63.73	62.54	63.13	-0.77%	699,089
07/20/2026	64.09	65.13	63.48	63.62	-1.39%	442,521
07/17/2026	64.28	64.64	63.42	64.52	+1.62%	657,220
07/16/2026	62.12	63.65	62.08	63.49	+2.78%	719,398
07/15/2026	62.06	62.72	61.44	61.78	-0.46%	494,223
07/14/2026	61.60	62.31	61.10	62.06	+0.75%	544,639
07/13/2026	61.01	61.68	60.81	61.60	+1.63%	1,093,702
07/10/2026	60.44	61.33	60.44	60.61	+0.02%	316,849
07/09/2026	60.58	60.98	59.69	60.60	+0.21%	478,636
07/08/2026	61.09	61.13	60.41	60.47	-0.71%	350,381
07/07/2026	61.13	62.40	60.73	60.91	+0.91%	294,062
07/06/2026	61.41	61.41	60.27	60.36	-1.94%	470,909
07/02/2026	60.27	61.80	60.27	61.55	+2.77%	526,320
07/01/2026	60.33	60.93	59.39	59.89	-0.05%	701,214
06/30/2026	60.05	60.74	59.61	59.92	-0.39%	494,909