H2O America (HTO)
NASDAQ: HTO
· Real-Time Price · USD
47.13
0.41 (0.88%)
At close: Oct 03, 2025, 3:59 PM
47.00
-0.28%
After-hours: Oct 03, 2025, 07:31 PM EDT
HTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.68 | 47.85 | 46.68 | 47.13 | 47.13 | 0.88% | 301,300 |
| Oct 2, 2025 | 47.12 | 47.17 | 46.46 | 46.72 | 46.72 | -1.21% | 338,900 |
| Oct 1, 2025 | 48.78 | 48.89 | 47.15 | 47.29 | 47.29 | -2.90% | 315,000 |
| Sep 30, 2025 | 48.16 | 48.73 | 48.11 | 48.70 | 48.70 | 1.46% | 216,400 |
| Sep 29, 2025 | 48.38 | 49.01 | 47.80 | 48.00 | 48.00 | -0.85% | 195,500 |
| Sep 26, 2025 | 47.86 | 48.63 | 47.75 | 48.41 | 48.41 | 0.85% | 178,000 |
| Sep 25, 2025 | 48.92 | 49.03 | 47.96 | 48.00 | 48.00 | -0.93% | 340,500 |
| Sep 24, 2025 | 48.50 | 48.96 | 48.22 | 48.45 | 48.45 | -0.68% | 203,800 |
| Sep 23, 2025 | 48.32 | 48.87 | 47.93 | 48.78 | 48.78 | 0.56% | 172,800 |
| Sep 22, 2025 | 48.71 | 49.19 | 48.20 | 48.51 | 48.51 | -0.41% | 174,700 |
| Sep 19, 2025 | 48.77 | 49.28 | 48.34 | 48.71 | 48.71 | -0.43% | 763,500 |
| Sep 18, 2025 | 48.55 | 48.99 | 48.20 | 48.92 | 48.92 | 0.82% | 188,000 |
| Sep 17, 2025 | 48.48 | 49.21 | 48.40 | 48.52 | 48.52 | 0.43% | 182,500 |
| Sep 16, 2025 | 48.70 | 48.95 | 48.20 | 48.31 | 48.31 | -0.98% | 209,000 |
| Sep 15, 2025 | 49.66 | 49.86 | 48.58 | 48.79 | 48.79 | -1.75% | 193,000 |
| Sep 12, 2025 | 49.53 | 49.88 | 49.42 | 49.66 | 49.66 | -0.26% | 160,000 |
| Sep 11, 2025 | 49.32 | 49.85 | 49.15 | 49.79 | 49.79 | 0.55% | 193,200 |
| Sep 10, 2025 | 49.55 | 49.90 | 49.09 | 49.52 | 49.52 | -0.40% | 128,200 |
| Sep 9, 2025 | 49.90 | 50.05 | 49.42 | 49.72 | 49.72 | -0.14% | 132,800 |
| Sep 8, 2025 | 50.47 | 50.47 | 49.51 | 49.79 | 49.79 | -1.35% | 178,400 |
Page 1 of 136