H2O America - Common Stock (HTO)

Last Price63.50

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 28th, 7:16 AM EDT

Historical Prices For H2O America - Common Stock (HTO)

Date Range:

2026-04-28 - 2026-07-28

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/26/2026	58.13	58.30	57.34	57.62	366,662	57.62
5/22/2026	57.64	58.27	57.07	58.13	381,159	58.13
5/21/2026	57.09	57.70	56.58	57.58	437,939	57.58
5/20/2026	56.35	57.21	55.87	56.91	673,839	56.91
5/19/2026	56.51	57.36	56.13	56.35	616,196	56.35
5/18/2026	55.75	56.80	55.56	56.51	440,461	56.51
5/15/2026	55.86	56.38	55.08	55.24	363,415	55.24
5/14/2026	56.93	57.55	55.52	55.86	502,807	55.86
5/13/2026	56.81	57.02	55.91	56.52	494,533	56.52
5/12/2026	57.09	57.91	56.46	57.26	397,523	57.26
5/11/2026	57.72	57.80	56.95	57.39	371,064	57.39
5/08/2026	57.59	58.54	56.94	57.97	643,018	57.53
5/07/2026	57.06	58.03	56.52	57.16	434,579	56.73
5/06/2026	57.91	58.03	56.61	57.60	428,358	57.16
5/05/2026	57.66	58.48	57.28	57.98	379,048	57.54
5/04/2026	56.74	57.90	56.44	57.32	365,006	56.88
5/01/2026	56.80	57.23	56.02	56.73	730,127	56.30
4/30/2026	57.94	58.47	55.82	56.19	662,725	55.76
4/29/2026	59.75	60.50	57.43	57.67	570,674	57.23
4/28/2026	60.00	60.62	59.20	59.26	413,465	58.81