H2O America - Common Stock (HTO)

Last Price54.42

Change-0.76 (-1.38%)

NASDAQ · Last Trade: Feb 26th, 11:10 AM EST

Historical Prices For H2O America - Common Stock (HTO)

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/15/2026	53.66	54.77	53.66	54.03	465,079	54.03
1/14/2026	52.19	53.92	52.04	53.75	403,718	53.75
1/13/2026	51.81	52.13	51.22	52.11	336,657	52.11
1/12/2026	51.72	52.64	51.10	51.81	330,451	51.81
1/09/2026	50.98	51.72	50.88	51.59	293,793	51.59
1/08/2026	50.16	51.26	50.16	50.52	298,509	50.52
1/07/2026	50.79	50.81	49.50	50.52	300,118	50.52
1/06/2026	49.76	50.80	49.50	50.65	349,725	50.65
1/05/2026	49.01	50.16	48.75	49.86	480,156	49.86
1/02/2026	48.79	49.41	48.32	49.25	284,666	49.25
12/31/2025	49.51	49.51	48.94	48.99	196,526	48.99
12/30/2025	48.92	50.16	48.72	49.26	373,269	49.26
12/29/2025	48.98	49.23	48.65	48.89	239,182	48.89
12/26/2025	49.54	49.73	48.63	48.83	259,834	48.83
12/24/2025	49.43	49.79	49.00	49.40	138,235	49.40
12/23/2025	49.82	49.90	49.28	49.45	325,611	49.45
12/22/2025	48.78	50.05	48.71	49.80	391,551	49.80
12/19/2025	50.08	50.42	48.67	48.95	1,218,392	48.95
12/18/2025	50.04	50.36	49.67	49.95	400,095	49.95
12/17/2025	49.16	50.41	49.16	50.05	321,407	50.05
12/16/2025	48.90	49.47	48.59	49.36	370,640	49.36
12/15/2025	49.05	49.58	47.85	48.87	318,130	48.87
12/12/2025	48.22	49.19	48.22	49.05	238,552	49.05
12/11/2025	48.28	48.93	47.99	48.46	409,704	48.46
12/10/2025	46.80	48.29	46.64	47.95	667,285	47.95
12/09/2025	46.66	47.58	46.39	46.58	339,304	46.58
12/08/2025	47.92	48.01	46.32	46.59	312,137	46.59
12/05/2025	47.61	48.15	47.04	47.91	585,302	47.91
12/04/2025	47.34	48.42	47.34	47.52	570,548	47.52
12/03/2025	47.30	48.10	47.15	48.00	534,898	48.00
12/02/2025	46.69	47.85	46.37	47.45	422,999	47.45
12/01/2025	46.37	47.09	45.98	46.86	421,864	46.86
11/28/2025	46.50	46.62	45.87	46.43	215,845	46.43
11/26/2025	45.88	46.80	45.77	46.38	1,256,422	46.38