H2O America - Common Stock (HTO)
63.68
-0.21 (-0.33%)
NASDAQ· Last Trade: Aug 26th, 8:26 PM EDT
Historical Prices For H2O America - Common Stock (HTO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/26/2026 | 64.01 | 64.16 | 63.32 | 63.68 | 251,974 | 63.68 |
| 8/25/2026 | 64.28 | 64.53 | 63.65 | 63.89 | 250,659 | 63.89 |
| 8/24/2026 | 63.48 | 64.56 | 63.01 | 64.49 | 310,982 | 64.49 |
| 8/21/2026 | 64.43 | 64.43 | 63.41 | 63.48 | 238,476 | 63.48 |
| 8/20/2026 | 63.03 | 64.55 | 62.82 | 64.25 | 266,584 | 64.25 |
| 8/19/2026 | 63.56 | 63.90 | 62.87 | 63.53 | 361,720 | 63.53 |
| 8/18/2026 | 64.11 | 64.15 | 63.20 | 63.30 | 336,280 | 63.30 |
| 8/17/2026 | 63.24 | 63.64 | 62.42 | 63.21 | 399,522 | 63.21 |
| 8/14/2026 | 63.54 | 63.94 | 63.09 | 63.85 | 213,100 | 63.85 |
| 8/13/2026 | 62.77 | 63.42 | 62.76 | 63.29 | 224,685 | 63.29 |
| 8/12/2026 | 62.18 | 62.81 | 62.03 | 62.57 | 317,720 | 62.57 |
| 8/11/2026 | 61.31 | 62.43 | 61.01 | 62.28 | 373,185 | 62.28 |
| 8/10/2026 | 61.78 | 61.94 | 60.63 | 61.24 | 360,675 | 61.24 |
| 8/07/2026 | 61.70 | 62.81 | 60.95 | 62.66 | 281,472 | 62.66 |
| 8/06/2026 | 62.27 | 62.45 | 61.20 | 61.78 | 411,112 | 61.78 |
| 8/05/2026 | 62.12 | 62.12 | 61.25 | 61.81 | 467,665 | 61.81 |
| 8/04/2026 | 60.61 | 62.48 | 60.10 | 62.20 | 405,533 | 62.20 |
| 8/03/2026 | 61.81 | 62.90 | 61.07 | 61.08 | 477,384 | 61.08 |
| 7/31/2026 | 62.18 | 62.32 | 61.09 | 61.33 | 311,934 | 61.33 |
| 7/30/2026 | 63.65 | 63.65 | 61.72 | 61.97 | 434,904 | 61.97 |
| 7/29/2026 | 64.35 | 65.06 | 62.93 | 63.76 | 547,267 | 63.76 |
| 7/28/2026 | 63.33 | 67.09 | 63.33 | 64.25 | 834,786 | 64.25 |
| 7/27/2026 | 64.14 | 64.18 | 63.16 | 63.50 | 392,412 | 63.50 |
| 7/24/2026 | 64.22 | 64.64 | 63.79 | 63.84 | 353,699 | 63.84 |
| 7/23/2026 | 63.52 | 64.29 | 63.23 | 63.92 | 390,156 | 63.92 |
| 7/22/2026 | 64.02 | 64.36 | 63.74 | 63.93 | 318,755 | 63.93 |
| 7/21/2026 | 64.13 | 64.64 | 63.43 | 64.02 | 699,088 | 64.02 |
| 7/20/2026 | 65.00 | 66.05 | 64.38 | 64.52 | 442,520 | 64.52 |
| 7/17/2026 | 65.19 | 65.56 | 64.32 | 65.43 | 657,220 | 65.43 |
| 7/16/2026 | 63.00 | 64.55 | 62.95 | 64.39 | 719,398 | 64.39 |
| 7/15/2026 | 62.94 | 63.61 | 62.30 | 62.65 | 494,218 | 62.65 |
| 7/14/2026 | 62.47 | 63.19 | 61.97 | 62.94 | 550,170 | 62.94 |
| 7/13/2026 | 61.87 | 62.55 | 61.67 | 62.47 | 1,093,702 | 62.47 |
| 7/10/2026 | 61.30 | 62.20 | 61.30 | 61.47 | 316,849 | 61.47 |
| 7/09/2026 | 61.44 | 61.84 | 60.54 | 61.46 | 478,637 | 61.46 |
| 7/08/2026 | 61.96 | 62.00 | 61.27 | 61.33 | 350,382 | 61.33 |
| 7/07/2026 | 62.00 | 63.28 | 61.59 | 61.77 | 294,063 | 61.77 |
| 7/06/2026 | 62.28 | 62.28 | 61.12 | 61.21 | 470,909 | 61.21 |
| 7/02/2026 | 61.12 | 62.67 | 61.12 | 62.42 | 526,321 | 62.42 |
| 7/01/2026 | 61.18 | 61.79 | 60.23 | 60.74 | 702,129 | 60.74 |
| 6/30/2026 | 60.90 | 61.60 | 60.45 | 60.77 | 494,909 | 60.77 |
| 6/29/2026 | 60.81 | 61.08 | 59.94 | 61.01 | 458,234 | 61.01 |
| 6/26/2026 | 60.25 | 60.90 | 59.34 | 60.69 | 1,232,034 | 60.69 |
| 6/25/2026 | 59.23 | 60.39 | 57.85 | 59.82 | 427,911 | 59.82 |
| 6/24/2026 | 57.70 | 59.21 | 57.60 | 59.17 | 423,410 | 59.17 |
| 6/23/2026 | 57.24 | 57.93 | 57.09 | 57.54 | 342,493 | 57.54 |
| 6/22/2026 | 56.64 | 57.25 | 56.45 | 56.70 | 400,132 | 56.70 |
| 6/18/2026 | 56.79 | 57.09 | 56.17 | 56.69 | 792,054 | 56.69 |
| 6/17/2026 | 56.81 | 57.44 | 56.00 | 56.42 | 366,099 | 56.42 |
| 6/16/2026 | 57.45 | 57.96 | 56.98 | 57.25 | 470,579 | 57.25 |
| 6/15/2026 | 56.94 | 57.33 | 56.04 | 57.20 | 370,985 | 57.20 |
| 6/12/2026 | 56.64 | 57.35 | 56.64 | 57.06 | 263,495 | 57.06 |
| 6/11/2026 | 58.48 | 58.48 | 56.49 | 56.64 | 483,769 | 56.64 |
| 6/10/2026 | 58.18 | 59.13 | 57.68 | 57.75 | 606,144 | 57.75 |
| 6/09/2026 | 56.30 | 58.52 | 56.00 | 57.64 | 427,365 | 57.64 |
| 6/08/2026 | 57.02 | 57.57 | 56.17 | 56.19 | 333,269 | 56.19 |
| 6/05/2026 | 57.03 | 58.12 | 56.58 | 57.43 | 297,671 | 57.43 |
| 6/04/2026 | 56.65 | 57.05 | 56.06 | 56.55 | 349,732 | 56.55 |
| 6/03/2026 | 57.46 | 57.69 | 56.06 | 56.10 | 432,507 | 56.10 |
| 6/02/2026 | 56.88 | 57.91 | 56.84 | 57.65 | 463,465 | 57.65 |
| 6/01/2026 | 57.60 | 57.60 | 56.50 | 56.96 | 332,699 | 56.96 |
| 5/29/2026 | 56.97 | 57.92 | 56.46 | 57.83 | 564,786 | 57.83 |
| 5/28/2026 | 57.82 | 58.39 | 57.11 | 57.26 | 411,135 | 57.26 |
| 5/27/2026 | 57.62 | 58.47 | 57.60 | 57.99 | 399,952 | 57.99 |