NASDAQ : HTO
H2O America — Price history
Utilities · Utilities - Regulated Water · United States
Last price 58.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
H2O America (HTO) closed at 59.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 58.5 | 59.82 | 58.35 | 59.74 | 4,161,247 | +2.00% |
| 2026-10-29 | 57.75 | 59.4 | 56.295 | 58.57 | 3,590,070 | -5.23% |
| 2026-10-28 | 61 | 61.98 | 60.68 | 61.8 | 587,763 | +1.25% |
| 2026-10-27 | 58.48 | 61.15 | 58.145 | 61.04 | 862,681 | +4.38% |
| 2026-10-26 | 58.9 | 59.24 | 58.025 | 58.48 | 609,015 | -0.71% |
| 2026-10-23 | 58.83 | 59 | 58.135 | 58.9 | 426,311 | +0.41% |
| 2026-10-22 | 56.73 | 58.683 | 56.617 | 58.66 | 445,567 | +4.41% |
| 2026-10-21 | 57.29 | 57.36 | 56.02 | 56.18 | 617,909 | -1.21% |
| 2026-10-20 | 56.58 | 57.58 | 56.03 | 56.87 | 472,542 | +1.77% |
| 2026-10-19 | 57.22 | 57.62 | 55.15 | 55.88 | 650,894 | -3.14% |
| 2026-10-16 | 57.71 | 57.99 | 57.26 | 57.69 | 710,664 | +0.68% |
| 2026-10-15 | 58.12 | 58.92 | 57.16 | 57.3 | 528,455 | +0.00% |
| 2026-10-14 | 58.23 | 58.44 | 57.04 | 57.3 | 620,902 | -2.03% |
| 2026-10-13 | 58.72 | 59.135 | 58.15 | 58.49 | 419,339 | -0.27% |
| 2026-10-12 | 58.48 | 58.83 | 58.05 | 58.65 | 377,082 | +0.29% |
| 2026-10-09 | 57.9 | 58.86 | 57.31 | 58.48 | 386,062 | +0.71% |
| 2026-10-08 | 58 | 58.84 | 57.3 | 58.07 | 593,886 | +0.16% |
| 2026-10-07 | 58.49 | 58.68 | 57.75 | 57.98 | 449,656 | -0.34% |
| 2026-10-06 | 58.83 | 59.43 | 57.91 | 58.18 | 501,251 | -0.44% |
| 2026-10-05 | 60.01 | 60.05 | 58.16 | 58.44 | 723,393 | -2.81% |
| 2026-10-02 | 60.09 | 61.19 | 60.03 | 60.13 | 472,010 | -0.12% |
| 2026-10-01 | 61.22 | 61.22 | 59.7 | 60.2 | 577,592 | -2.32% |
| 2026-09-30 | 61.95 | 62.19 | 60.73 | 61.63 | 630,523 | -0.03% |
| 2026-09-29 | 60.96 | 61.7 | 60.5 | 61.65 | 374,009 | +0.46% |
| 2026-09-28 | 62 | 62.32 | 60.92 | 61.37 | 300,815 | -1.45% |
| 2026-09-25 | 62.02 | 62.33 | 61.408 | 62.27 | 433,053 | +0.14% |
| 2026-09-24 | 62.52 | 62.83 | 62.07 | 62.18 | 356,488 | -0.03% |
| 2026-09-23 | 62.87 | 63.28 | 61.62 | 62.2 | 484,316 | -1.14% |
| 2026-09-22 | 62.61 | 63.42 | 62.05 | 62.92 | 462,583 | +0.50% |
| 2026-09-21 | 62.59 | 63.25 | 62.41 | 62.61 | 424,077 | -0.10% |
| 2026-09-18 | 62.7 | 62.99 | 61.625 | 62.67 | 1,668,521 | -0.65% |
| 2026-09-17 | 63 | 63.41 | 62.59 | 63.08 | 301,996 | -0.10% |
| 2026-09-16 | 62.47 | 63.46 | 62.47 | 63.14 | 323,979 | +1.07% |
| 2026-09-15 | 62.38 | 62.9 | 61.86 | 62.47 | 405,346 | +0.14% |
| 2026-09-14 | 63.27 | 63.538 | 62.01 | 62.38 | 358,291 | -0.45% |
| 2026-09-11 | 63.63 | 63.845 | 62.08 | 62.66 | 428,890 | -0.59% |
| 2026-09-10 | 64.62 | 64.74 | 62.91 | 63.03 | 479,365 | -1.96% |
| 2026-09-09 | 64.75 | 64.99 | 63.72 | 64.29 | 321,494 | -0.80% |
| 2026-09-08 | 64.3 | 65.15 | 64.01 | 64.81 | 333,403 | +0.76% |
| 2026-09-04 | 63.93 | 65.19 | 63.93 | 64.32 | 372,422 | -0.37% |
| 2026-09-03 | 63.96 | 65.16 | 63.71 | 64.56 | 473,643 | +1.75% |
| 2026-09-02 | 63.5 | 63.62 | 62.285 | 63.45 | 513,928 | -0.55% |
| 2026-09-01 | 63.6 | 63.945 | 62.922 | 63.8 | 375,964 | +0.68% |
| 2026-08-31 | 63.14 | 63.75 | 62.61 | 63.37 | 452,040 | -0.28% |
| 2026-08-28 | 63.36 | 63.78 | 62.834 | 63.55 | 414,838 | +0.71% |
| 2026-08-27 | 62.9 | 63.245 | 62.13 | 63.1 | 331,782 | -0.91% |
| 2026-08-26 | 64.01 | 64.16 | 63.32 | 63.68 | 251,973 | -0.33% |
| 2026-08-25 | 64.28 | 64.53 | 63.65 | 63.89 | 250,660 | -0.93% |
| 2026-08-24 | 63.48 | 64.56 | 63.01 | 64.49 | 310,982 | +1.59% |
| 2026-08-21 | 64.43 | 64.43 | 63.41 | 63.48 | 238,476 | -1.20% |
| 2026-08-20 | 63.03 | 64.545 | 62.82 | 64.25 | 266,584 | +1.13% |
| 2026-08-19 | 63.56 | 63.9 | 62.87 | 63.53 | 361,721 | +0.36% |
| 2026-08-18 | 64.11 | 64.15 | 63.205 | 63.3 | 336,280 | +0.14% |
| 2026-08-17 | 63.24 | 63.64 | 62.42 | 63.21 | 399,522 | -1.00% |
| 2026-08-14 | 63.54 | 63.94 | 63.095 | 63.85 | 213,099 | +0.88% |
| 2026-08-13 | 62.77 | 63.42 | 62.755 | 63.29 | 224,685 | +1.15% |
| 2026-08-12 | 62.18 | 62.81 | 62.03 | 62.57 | 298,356 | +0.47% |
| 2026-08-11 | 61.31 | 62.43 | 61.01 | 62.28 | 373,185 | +1.69% |
| 2026-08-10 | 61.78 | 61.935 | 60.63 | 61.245 | 360,675 | -1.57% |
| 2026-08-07 | 61.7 | 62.815 | 60.95 | 62.66 | 281,471 | +1.42% |
| 2026-08-06 | 62.27 | 62.45 | 61.195 | 61.78 | 411,112 | -0.05% |
| 2026-08-05 | 62.12 | 62.12 | 61.25 | 61.81 | 467,666 | -0.63% |
| 2026-08-04 | 60.61 | 62.483 | 60.1 | 62.2 | 405,534 | +1.83% |
| 2026-08-03 | 61.81 | 62.9 | 61.07 | 61.08 | 477,385 | -0.41% |
| 2026-07-31 | 62.18 | 62.32 | 61.085 | 61.33 | 311,933 | -1.03% |
| 2026-07-30 | 63.65 | 63.65 | 61.72 | 61.97 | 434,905 | -2.81% |
| 2026-07-29 | 64.35 | 65.065 | 62.93 | 63.76 | 547,267 | -0.76% |
| 2026-07-28 | 63.33 | 67.09 | 63.33 | 64.25 | 834,786 | +1.18% |
| 2026-07-27 | 64.14 | 64.18 | 63.16 | 63.5 | 392,413 | -0.53% |
| 2026-07-24 | 64.22 | 64.64 | 63.79 | 63.84 | 353,698 | -0.13% |
| 2026-07-23 | 63.52 | 64.29 | 63.225 | 63.92 | 390,195 | -0.02% |
| 2026-07-22 | 64.02 | 64.359 | 63.74 | 63.93 | 318,756 | -0.14% |
| 2026-07-21 | 64.13 | 64.635 | 63.43 | 64.02 | 699,089 | -0.77% |
| 2026-07-20 | 65 | 66.05 | 64.38 | 64.52 | 442,521 | -1.39% |
| 2026-07-17 | 65.19 | 65.56 | 64.32 | 65.43 | 657,220 | +1.62% |
| 2026-07-16 | 63 | 64.55 | 62.955 | 64.39 | 719,398 | +2.78% |
| 2026-07-15 | 62.94 | 63.61 | 62.305 | 62.65 | 494,223 | -0.46% |
| 2026-07-14 | 62.47 | 63.19 | 61.97 | 62.94 | 550,170 | +0.75% |
| 2026-07-13 | 61.87 | 62.55 | 61.67 | 62.47 | 1,093,702 | +1.63% |
| 2026-07-10 | 61.3 | 62.2 | 61.3 | 61.47 | 316,849 | +0.02% |
| 2026-07-09 | 61.44 | 61.84 | 60.54 | 61.46 | 478,636 | +0.21% |
| 2026-07-08 | 61.96 | 62 | 61.27 | 61.33 | 350,381 | -0.71% |
| 2026-07-07 | 62 | 63.28 | 61.59 | 61.77 | 294,062 | +0.91% |
| 2026-07-06 | 62.28 | 62.28 | 61.12 | 61.21 | 470,909 | -1.94% |
| 2026-07-02 | 61.12 | 62.675 | 61.12 | 62.42 | 526,320 | +2.77% |
| 2026-07-01 | 61.18 | 61.79 | 60.23 | 60.74 | 702,138 | -0.05% |
| 2026-06-30 | 60.9 | 61.6 | 60.455 | 60.77 | 494,909 | -0.39% |
| 2026-06-29 | 60.81 | 61.075 | 59.935 | 61.01 | 458,235 | +0.53% |
| 2026-06-26 | 60.25 | 60.9 | 59.34 | 60.69 | 1,232,033 | +1.45% |
| 2026-06-25 | 59.23 | 60.39 | 57.85 | 59.82 | 427,910 | +1.10% |
| 2026-06-24 | 57.7 | 59.21 | 57.605 | 59.17 | 423,809 | +2.83% |
| 2026-06-23 | 57.24 | 57.93 | 57.095 | 57.54 | 342,492 | +1.48% |
| 2026-06-22 | 56.64 | 57.25 | 56.445 | 56.7 | 400,132 | +0.02% |
| 2026-06-18 | 56.79 | 57.09 | 56.17 | 56.69 | 792,053 | +0.48% |
| 2026-06-17 | 56.81 | 57.44 | 56 | 56.42 | 366,098 | -1.45% |
| 2026-06-16 | 57.45 | 57.96 | 56.98 | 57.25 | 470,578 | +0.09% |
| 2026-06-15 | 56.94 | 57.325 | 56.04 | 57.2 | 370,984 | +0.25% |
| 2026-06-12 | 56.64 | 57.355 | 56.64 | 57.06 | 263,494 | +0.74% |
| 2026-06-11 | 58.48 | 58.48 | 56.49 | 56.64 | 483,768 | -1.92% |
| 2026-06-10 | 58.18 | 59.13 | 57.68 | 57.75 | 606,143 | +0.19% |
| 2026-06-09 | 56.3 | 58.52 | 56 | 57.64 | 427,365 | +2.58% |
| 2026-06-08 | 57.02 | 57.57 | 56.17 | 56.19 | 333,268 | -2.16% |
| 2026-06-05 | 57.03 | 58.12 | 56.58 | 57.43 | 297,670 | +1.56% |
| 2026-06-04 | 56.645 | 57.045 | 56.065 | 56.55 | 349,732 | +0.80% |
| 2026-06-03 | 57.46 | 57.685 | 56.06 | 56.1 | 432,506 | -2.69% |
| 2026-06-02 | 56.88 | 57.91 | 56.84 | 57.65 | 463,464 | +1.21% |
| 2026-06-01 | 57.6 | 57.6 | 56.5 | 56.96 | 332,699 | -1.50% |
| 2026-05-29 | 56.97 | 57.92 | 56.46 | 57.83 | 564,784 | +1.00% |
| 2026-05-28 | 57.82 | 58.39 | 57.11 | 57.26 | 411,134 | -1.26% |
| 2026-05-27 | 57.62 | 58.47 | 57.6 | 57.99 | 399,952 | +0.64% |
| 2026-05-26 | 58.13 | 58.299 | 57.34 | 57.62 | 366,659 | -0.88% |
| 2026-05-22 | 57.64 | 58.265 | 57.07 | 58.13 | 381,159 | +0.96% |
| 2026-05-21 | 57.09 | 57.7 | 56.58 | 57.58 | 437,938 | +1.18% |
| 2026-05-20 | 56.35 | 57.21 | 55.87 | 56.91 | 673,838 | +0.99% |
| 2026-05-19 | 56.51 | 57.36 | 56.13 | 56.35 | 616,196 | -0.28% |
| 2026-05-18 | 55.75 | 56.8 | 55.56 | 56.51 | 440,464 | +2.30% |
| 2026-05-15 | 55.86 | 56.381 | 55.08 | 55.24 | 363,415 | -1.11% |
| 2026-05-14 | 56.93 | 57.555 | 55.52 | 55.86 | 502,807 | -1.17% |
| 2026-05-13 | 56.81 | 57.02 | 55.91 | 56.52 | 494,531 | -1.29% |
| 2026-05-12 | 57.09 | 57.915 | 56.46 | 57.26 | 397,521 | -0.23% |