Skip to main content
HTO logo

H2O America

HTONASDAQUtilitiesUtilities - Regulated Water

$61.04Today:- (-)1Y +15.61%

As of Oct 27, 2026 close

Market cap
$2.62B
P/E (TTM)
24.46
Forward P/E
20.17
Dividend yield
2.97%
52-week range
$43.75$67.09
Volume (live)
-
Avg. volume (3M)
540.19K

H2O America (HTO) Historical Stock Prices

Analyze H2O America (HTO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

H2O America (HTO) Interactive Price Chart

Interactive historical price chart showing H2O America stock price movements and trends across multiple time periods.

Loading chart...

HTO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HTO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202658.4861.1558.1561.0461.04862.68K
Oct 26, 202658.9059.2458.0258.4858.48609.01K
Oct 23, 202658.8359.0058.1358.9058.90426.31K
Oct 22, 202656.7358.6856.6258.6658.66445.57K
Oct 21, 202657.2957.3656.0256.1856.18617.91K
Oct 20, 202656.5857.5856.0356.8756.87472.54K
Oct 19, 202657.2257.6255.1555.8855.88650.89K
Oct 16, 202657.7157.9957.2657.6957.69710.66K
Oct 15, 202658.1258.9257.1657.3057.30528.46K
Oct 14, 202658.2358.4457.0457.3057.30620.90K
Oct 13, 202658.7259.1358.1558.4958.49419.34K
Oct 12, 202658.4858.8358.0558.6558.65377.08K
Oct 9, 202657.9058.8657.3158.4858.48386.06K
Oct 8, 202658.0058.8457.3058.0758.07593.89K
Oct 7, 202658.4958.6857.7557.9857.98449.66K
Oct 6, 202658.8359.4357.9158.1858.18501.25K
Oct 5, 202660.0160.0558.1658.4458.44723.39K
Oct 2, 202660.0961.1960.0360.1360.13472.01K
Oct 1, 202661.2261.2259.7060.2060.20577.59K
Sep 30, 202661.9562.1960.7361.6361.63630.52K
Sep 29, 202660.9661.7060.5061.6561.65374.01K
Sep 28, 202662.0062.3260.9261.3761.37300.81K
Sep 25, 202662.0262.3361.4162.2762.27433.05K
Sep 24, 202662.5262.8362.0762.1862.18356.49K
Sep 23, 202662.8763.2861.6262.2062.20484.32K
Sep 22, 202662.6163.4262.0562.9262.92462.58K
Sep 21, 202662.5963.2562.4162.6162.61424.08K
Sep 18, 202662.7062.9961.6362.6762.671.67M
Sep 17, 202663.0063.4162.5963.0863.08302.00K
Sep 16, 202662.4763.4662.4763.1463.14323.98K
Sep 15, 202662.3862.9061.8662.4762.47405.35K
Sep 14, 202663.2763.5462.0162.3862.38358.29K
Sep 11, 202663.6363.8462.0862.6662.66428.89K
Sep 10, 202664.6264.7462.9163.0363.03479.37K
Sep 9, 202664.7564.9963.7264.2964.29321.49K
Sep 8, 202664.3065.1564.0164.8164.81333.40K
Sep 4, 202663.9365.1963.9364.3264.32372.42K
Sep 3, 202663.9665.1663.7164.5664.56473.64K
Sep 2, 202663.5063.6262.2863.4563.45513.93K
Sep 1, 202663.6063.9562.9263.8063.80375.96K
Aug 31, 202663.1463.7562.6163.3763.37452.04K
Aug 28, 202663.3663.7862.8363.5563.55414.84K
Aug 27, 202662.9063.2462.1363.1063.10331.78K
Aug 26, 202664.0164.1663.3263.6863.68251.97K
Aug 25, 202664.2864.5363.6563.8963.89250.66K
Aug 24, 202663.4864.5663.0164.4964.49310.98K
Aug 21, 202664.4364.4363.4163.4863.48238.48K
Aug 20, 202663.0364.5562.8264.2564.25266.58K
Aug 19, 202663.5663.9062.8763.5363.53361.72K
Aug 18, 202664.1164.1563.2063.3063.30336.28K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.