H2O America - Common Stock (HTO)

Last Price58.22

Change+0.12 (0.21%)

NASDAQ · Last Trade: Apr 16th, 3:46 AM EDT

Historical Prices For H2O America - Common Stock (HTO)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	58.16	58.40	56.99	58.22	511,172	58.22
4/14/2026	58.41	58.54	57.02	58.10	640,425	58.10
4/13/2026	59.57	59.67	56.84	58.21	808,734	58.21
4/10/2026	59.82	60.18	59.52	59.67	268,214	59.67
4/09/2026	58.03	59.87	58.01	59.86	526,616	59.86
4/08/2026	59.13	59.13	57.70	58.20	568,725	58.20
4/07/2026	58.81	59.51	58.69	58.77	491,048	58.77
4/06/2026	59.09	59.26	58.59	58.77	849,854	58.77
4/02/2026	58.92	59.69	58.36	59.18	535,027	59.18
4/01/2026	58.42	58.85	57.83	58.44	598,443	58.44
3/31/2026	59.29	59.39	57.81	58.67	1,018,819	58.67
3/30/2026	58.46	59.00	57.99	58.97	570,209	58.97
3/27/2026	57.74	58.42	57.65	57.97	558,677	57.97
3/26/2026	56.92	58.22	56.73	57.91	553,612	57.91
3/25/2026	56.68	57.68	55.92	56.72	528,097	56.72
3/24/2026	56.37	57.91	55.99	56.45	379,344	56.45
3/23/2026	56.58	57.34	56.02	56.51	469,643	56.51
3/20/2026	56.74	57.00	55.69	56.30	1,682,384	56.30
3/19/2026	56.61	57.10	55.88	56.48	493,699	56.48
3/18/2026	57.72	58.24	56.76	57.00	342,280	57.00
3/17/2026	59.00	59.00	57.76	58.06	390,962	58.06
3/16/2026	58.89	58.89	58.05	58.68	411,132	58.68
3/13/2026	58.65	58.99	57.91	58.93	396,801	58.93
3/12/2026	55.96	58.39	54.88	57.36	358,872	57.36
3/11/2026	57.12	57.87	55.80	56.17	915,169	56.17
3/10/2026	57.89	58.44	56.99	57.29	566,556	57.29
3/09/2026	58.12	58.93	57.00	58.57	630,885	58.57
3/06/2026	55.90	58.44	55.66	58.20	606,517	58.20
3/05/2026	56.96	57.62	56.11	56.50	752,177	56.50
3/04/2026	56.46	58.45	56.15	57.90	2,750,646	57.90
3/03/2026	55.14	57.00	53.95	56.59	2,729,246	56.59
3/02/2026	53.39	55.00	53.39	54.41	268,972	54.41
2/27/2026	54.06	55.18	53.56	53.79	520,556	53.79
2/26/2026	54.51	55.76	52.91	54.00	485,791	54.00
2/25/2026	54.76	55.41	53.72	55.18	361,471	55.18
2/24/2026	55.57	55.59	54.49	54.84	359,684	54.84
2/23/2026	55.41	55.73	54.38	55.20	285,094	55.20
2/20/2026	55.55	55.84	54.65	55.19	237,404	55.19
2/19/2026	54.62	55.67	54.01	55.08	410,901	55.08
2/18/2026	54.48	55.23	53.91	54.56	363,126	54.56
2/17/2026	55.15	55.76	54.32	54.52	252,729	54.52
2/13/2026	53.63	55.00	53.50	54.89	255,122	54.89
2/12/2026	52.50	53.90	52.33	53.40	216,822	53.40
2/11/2026	52.24	52.61	51.94	51.98	180,781	51.98
2/10/2026	51.14	52.70	50.91	52.22	199,586	52.22
2/09/2026	51.76	51.76	50.90	51.29	206,923	51.29
2/06/2026	53.73	53.94	52.15	52.37	276,650	52.37
2/05/2026	53.21	53.92	53.17	53.60	232,008	53.60
2/04/2026	53.10	53.43	52.47	52.91	263,514	52.91
2/03/2026	52.77	53.41	52.38	52.70	281,214	52.70
2/02/2026	52.48	52.76	51.65	52.51	336,908	52.51
1/30/2026	52.12	52.27	51.12	52.04	316,148	52.04
1/29/2026	51.41	52.15	51.13	51.91	273,193	51.91
1/28/2026	52.65	52.77	50.99	51.26	454,198	51.26
1/27/2026	52.72	53.32	52.05	52.39	197,369	52.39
1/26/2026	53.09	53.90	52.69	52.72	203,329	52.72
1/23/2026	52.52	52.72	51.97	52.33	218,911	52.33
1/22/2026	52.84	52.98	52.34	52.58	227,178	52.58
1/21/2026	52.72	53.64	52.52	52.84	207,036	52.84
1/20/2026	53.29	53.50	52.20	52.67	270,854	52.67
1/16/2026	54.05	54.29	53.36	53.61	714,027	53.61