H2O America (HTO)
NASDAQ: HTO · Real-Time Price · USD
48.34
-0.07 (-0.14%)
Sep 29, 2025, 10:10 AM EDT - Market open
H2O America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 48.38 | 49.01 | 48.17 | 48.21 | - | -0.41% | 5,987 |
| Sep 26, 2025 | 47.86 | 48.63 | 47.75 | 48.41 | 48.41 | 0.85% | 177,982 |
| Sep 25, 2025 | 48.92 | 49.03 | 47.96 | 48.00 | 48.00 | -0.93% | 340,481 |
| Sep 24, 2025 | 48.50 | 48.96 | 48.22 | 48.45 | 48.45 | -0.68% | 203,837 |
| Sep 23, 2025 | 48.32 | 48.87 | 47.93 | 48.78 | 48.78 | 0.56% | 172,830 |
| Sep 22, 2025 | 48.71 | 49.19 | 48.20 | 48.51 | 48.51 | -0.41% | 174,712 |
| Sep 19, 2025 | 48.77 | 49.28 | 48.34 | 48.71 | 48.71 | -0.43% | 763,494 |
| Sep 18, 2025 | 48.55 | 48.99 | 48.20 | 48.92 | 48.92 | 0.82% | 188,028 |
| Sep 17, 2025 | 48.48 | 49.21 | 48.40 | 48.52 | 48.52 | 0.43% | 182,619 |
| Sep 16, 2025 | 48.70 | 48.95 | 48.20 | 48.31 | 48.31 | -0.98% | 208,981 |
| Sep 15, 2025 | 49.66 | 49.86 | 48.58 | 48.79 | 48.79 | -1.75% | 192,975 |
| Sep 12, 2025 | 49.53 | 49.88 | 49.42 | 49.66 | 49.66 | -0.26% | 159,980 |
| Sep 11, 2025 | 49.32 | 49.85 | 49.15 | 49.79 | 49.79 | 0.55% | 193,202 |
| Sep 10, 2025 | 49.55 | 49.90 | 49.09 | 49.52 | 49.52 | -0.40% | 128,165 |
| Sep 9, 2025 | 49.90 | 50.05 | 49.42 | 49.72 | 49.72 | -0.14% | 132,769 |
| Sep 8, 2025 | 50.47 | 50.47 | 49.51 | 49.79 | 49.79 | -1.35% | 178,393 |
| Sep 5, 2025 | 49.87 | 50.53 | 49.77 | 50.47 | 50.47 | 1.06% | 174,379 |
| Sep 4, 2025 | 49.98 | 50.00 | 49.35 | 49.94 | 49.94 | 0.67% | 170,273 |
| Sep 3, 2025 | 48.90 | 49.68 | 48.80 | 49.61 | 49.61 | 1.45% | 239,694 |
| Sep 2, 2025 | 50.38 | 50.64 | 48.85 | 48.90 | 48.90 | -2.92% | 294,703 |
| Aug 29, 2025 | 49.91 | 50.66 | 49.91 | 50.37 | 50.37 | 0.92% | 367,006 |
| Aug 28, 2025 | 51.00 | 51.30 | 49.65 | 49.91 | 49.91 | -1.98% | 288,169 |
| Aug 27, 2025 | 50.06 | 51.03 | 50.06 | 50.92 | 50.92 | 2.11% | 213,356 |
| Aug 26, 2025 | 50.11 | 50.34 | 49.74 | 49.87 | 49.87 | -0.44% | 237,793 |
| Aug 25, 2025 | 50.77 | 50.94 | 50.00 | 50.09 | 50.09 | -1.75% | 177,893 |
| Aug 22, 2025 | 50.32 | 51.25 | 50.25 | 50.98 | 50.98 | 1.84% | 236,513 |
| Aug 21, 2025 | 50.12 | 50.64 | 49.85 | 50.06 | 50.06 | -0.14% | 171,816 |
| Aug 20, 2025 | 50.20 | 51.19 | 49.64 | 50.13 | 50.13 | -0.59% | 164,157 |
| Aug 19, 2025 | 50.00 | 50.58 | 49.88 | 50.43 | 50.43 | 1.41% | 254,122 |
| Aug 18, 2025 | 50.00 | 50.36 | 49.71 | 49.73 | 49.73 | -0.58% | 292,142 |
| Aug 15, 2025 | 50.00 | 50.27 | 49.61 | 50.02 | 50.02 | 0.44% | 302,939 |
| Aug 14, 2025 | 50.31 | 50.52 | 49.62 | 49.80 | 49.80 | -1.07% | 182,173 |
| Aug 13, 2025 | 50.00 | 50.88 | 49.78 | 50.34 | 50.34 | 0.64% | 247,105 |
| Aug 12, 2025 | 49.98 | 50.30 | 49.52 | 50.02 | 50.02 | 0.24% | 210,076 |
| Aug 11, 2025 | 49.78 | 49.99 | 49.32 | 49.90 | 49.90 | -0.70% | 145,914 |
| Aug 8, 2025 | 50.10 | 50.50 | 49.80 | 50.25 | 49.83 | 0.06% | 169,368 |
| Aug 7, 2025 | 49.51 | 50.36 | 49.30 | 50.22 | 49.80 | 1.31% | 217,128 |
| Aug 6, 2025 | 49.50 | 50.16 | 49.49 | 49.57 | 49.16 | 0.08% | 185,495 |
| Aug 5, 2025 | 49.55 | 50.08 | 49.38 | 49.53 | 49.12 | -0.48% | 266,141 |
| Aug 4, 2025 | 49.22 | 50.17 | 49.22 | 49.77 | 49.36 | 0.57% | 217,891 |
| Aug 1, 2025 | 48.82 | 49.73 | 48.62 | 49.49 | 49.08 | 2.48% | 261,542 |
| Jul 31, 2025 | 48.54 | 49.04 | 48.13 | 48.29 | 47.89 | -0.88% | 358,263 |
| Jul 30, 2025 | 48.37 | 49.32 | 48.21 | 48.72 | 48.31 | 0.45% | 379,823 |
| Jul 29, 2025 | 47.64 | 49.31 | 47.56 | 48.50 | 48.10 | 1.51% | 564,570 |
| Jul 28, 2025 | 48.49 | 50.20 | 47.59 | 47.78 | 47.38 | -1.71% | 212,665 |
| Jul 25, 2025 | 49.34 | 49.45 | 48.48 | 48.61 | 48.20 | -1.42% | 211,651 |
| Jul 24, 2025 | 50.30 | 50.32 | 49.30 | 49.31 | 48.90 | -2.18% | 233,872 |
| Jul 23, 2025 | 51.06 | 51.43 | 49.70 | 50.41 | 49.99 | -1.08% | 241,839 |
| Jul 22, 2025 | 50.81 | 52.36 | 50.63 | 50.96 | 50.54 | 0.35% | 259,327 |
| Jul 21, 2025 | 50.41 | 51.22 | 50.36 | 50.78 | 50.36 | 1.07% | 170,427 |