HTO | H2O America | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

H2O America (HTO)

NASDAQ

$58.90-$0.005 (-0.008%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.5B
Market Cap
19.99%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-5.31%

Low Price$55.88

High Price$62.27
3 Months
-7.20%

Low Price$55.88

High Price$64.81
1 Year
+19.99%

Low Price$43.43

High Price$64.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	58.83	59.00	58.14	58.90	+0.41%	426,311
10/22/2026	56.73	58.68	56.62	58.66	+4.41%	444,153
10/21/2026	57.29	57.36	56.02	56.18	-1.21%	617,786
10/20/2026	56.58	57.58	56.03	56.87	+1.77%	472,542
10/19/2026	57.22	57.62	55.15	55.88	-3.14%	650,894
10/16/2026	57.71	57.99	57.26	57.69	+0.68%	710,664
10/15/2026	58.12	58.92	57.16	57.30	0.00%	528,455
10/14/2026	58.23	58.44	57.04	57.30	-2.03%	620,902
10/13/2026	58.72	59.14	58.15	58.49	-0.27%	420,584
10/12/2026	58.48	58.83	58.05	58.65	+0.29%	377,082
10/09/2026	57.90	58.86	57.31	58.48	+0.71%	386,062
10/08/2026	58.00	58.84	57.30	58.07	+0.16%	593,886
10/07/2026	58.49	58.68	57.75	57.98	-0.34%	449,656
10/06/2026	58.83	59.43	57.91	58.18	-0.44%	501,246
10/05/2026	60.01	60.05	58.16	58.44	-2.81%	723,393
10/02/2026	60.09	61.19	60.03	60.13	-0.12%	472,005
10/01/2026	61.22	61.22	59.70	60.20	-2.32%	577,567
09/30/2026	61.95	62.19	60.73	61.63	-0.03%	630,523
09/29/2026	60.96	61.70	60.50	61.65	+0.46%	374,009
09/28/2026	62.00	62.32	60.92	61.37	-1.45%	300,815
09/25/2026	62.02	62.33	61.41	62.27	+0.14%	433,053
09/24/2026	62.52	62.83	62.07	62.18	-0.03%	356,488
09/23/2026	62.87	63.28	61.62	62.20	-1.14%	484,116
09/22/2026	62.61	63.42	62.05	62.92	+0.50%	462,583
09/21/2026	62.59	63.25	62.41	62.61	-0.10%	424,077
09/18/2026	62.70	62.99	61.63	62.67	-0.65%	1,668,521
09/17/2026	63.00	63.41	62.59	63.08	-0.10%	301,996
09/16/2026	62.47	63.46	62.47	63.14	+1.07%	323,979
09/15/2026	62.38	62.90	61.86	62.47	+0.14%	405,346
09/14/2026	63.27	63.54	62.01	62.38	-0.45%	358,291
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