H2O America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	50.31	50.52	49.63	49.83	-	-1.01%	55,724
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
Jul 18, 2025	50.69	51.40	50.14	50.24	49.82	-0.51%	239,395
Jul 17, 2025	50.20	50.85	50.15	50.50	50.08	0.46%	222,996
Jul 16, 2025	50.49	51.27	50.05	50.27	49.85	0.22%	229,948
Jul 15, 2025	52.12	52.29	50.02	50.16	49.74	-3.63%	365,459
Jul 14, 2025	51.00	52.08	50.60	52.05	51.62	2.18%	331,068
Jul 11, 2025	51.43	51.43	50.51	50.94	50.52	-1.14%	191,398
Jul 10, 2025	51.15	52.29	50.89	51.53	51.10	0.25%	177,997
Jul 9, 2025	51.74	52.34	50.87	51.40	50.97	-0.81%	366,287
Jul 8, 2025	52.00	52.25	51.38	51.82	51.39	-1.01%	263,110
Jul 7, 2025	52.80	53.49	52.15	52.35	51.91	-1.11%	158,626
Jul 3, 2025	53.26	53.35	52.48	52.94	52.50	-0.38%	116,427
Jul 2, 2025	53.40	53.60	52.82	53.14	52.70	-0.41%	174,992
Jul 1, 2025	51.98	53.93	51.93	53.36	52.92	2.67%	194,896
Jun 30, 2025	52.23	52.30	51.30	51.97	51.54	0.27%	193,819
Jun 27, 2025	51.69	52.24	51.30	51.83	51.40	0.37%	378,746
Jun 26, 2025	51.48	52.26	51.20	51.64	51.21	-0.69%	158,656
Jun 25, 2025	52.34	52.50	51.55	52.00	51.57	-1.70%	279,067
Jun 24, 2025	53.45	53.75	52.73	52.90	52.46	-1.95%	136,441
Jun 23, 2025	52.28	53.97	52.28	53.95	53.50	3.19%	171,028
Jun 20, 2025	52.73	53.27	52.03	52.28	51.84	-1.00%	462,155
Jun 18, 2025	53.26	53.26	52.25	52.81	52.37	1.36%	178,343
Jun 17, 2025	51.98	52.24	51.63	52.10	51.67	-0.21%	146,668
Jun 16, 2025	53.14	53.50	51.80	52.21	51.77	-1.45%	142,417
Jun 13, 2025	53.14	53.52	52.89	52.98	52.54	-0.92%	160,894
Jun 12, 2025	53.00	53.56	52.53	53.47	53.02	-0.13%	151,807
Jun 11, 2025	54.43	55.19	53.52	53.54	53.09	-1.38%	251,781
Jun 10, 2025	53.03	54.29	52.77	54.29	53.84	3.27%	276,286
Jun 9, 2025	51.15	52.67	50.76	52.57	52.13	2.48%	239,862
Jun 6, 2025	52.21	52.86	51.24	51.30	50.87	-1.35%	219,860
Jun 5, 2025	51.89	52.18	51.35	52.00	51.57	0.60%	173,008
Jun 4, 2025	52.22	52.39	51.38	51.69	51.26	-1.80%	263,247