H2O America (HTO)
NASDAQ: HTO
· Real-Time Price · USD
50.02
0.23 (0.46%)
At close: Sep 09, 2025, 2:05 PM
HTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.47 | 50.47 | 49.51 | 49.79 | 49.79 | -1.35% | 178,392 |
| Sep 5, 2025 | 49.87 | 50.53 | 49.77 | 50.47 | 50.47 | 1.06% | 174,400 |
| Sep 4, 2025 | 49.98 | 50.00 | 49.35 | 49.94 | 49.94 | 0.67% | 170,300 |
| Sep 3, 2025 | 48.90 | 49.68 | 48.80 | 49.61 | 49.61 | 1.45% | 239,700 |
| Sep 2, 2025 | 50.38 | 50.64 | 48.85 | 48.90 | 48.90 | -2.92% | 294,700 |
| Aug 29, 2025 | 49.91 | 50.66 | 49.91 | 50.37 | 50.37 | 0.92% | 367,000 |
| Aug 28, 2025 | 51.00 | 51.30 | 49.65 | 49.91 | 49.91 | -1.98% | 288,200 |
| Aug 27, 2025 | 50.06 | 51.03 | 50.06 | 50.92 | 50.92 | 2.11% | 213,400 |
| Aug 26, 2025 | 50.11 | 50.34 | 49.74 | 49.87 | 49.87 | -0.44% | 237,800 |
| Aug 25, 2025 | 50.77 | 50.94 | 50.00 | 50.09 | 50.09 | -1.75% | 177,900 |
| Aug 22, 2025 | 50.32 | 51.25 | 50.24 | 50.98 | 50.98 | 1.84% | 236,500 |
| Aug 21, 2025 | 50.12 | 50.64 | 49.85 | 50.06 | 50.06 | -0.14% | 171,800 |
| Aug 20, 2025 | 50.20 | 51.19 | 49.64 | 50.13 | 50.13 | -0.59% | 164,200 |
| Aug 19, 2025 | 50.00 | 50.58 | 49.88 | 50.43 | 50.43 | 1.41% | 254,122 |
| Aug 18, 2025 | 50.00 | 50.36 | 49.71 | 49.73 | 49.73 | -0.58% | 292,142 |
| Aug 15, 2025 | 50.00 | 50.27 | 49.61 | 50.02 | 50.02 | 0.44% | 302,939 |
| Aug 14, 2025 | 50.31 | 50.52 | 49.62 | 49.80 | 49.80 | -1.07% | 182,200 |
| Aug 13, 2025 | 50.00 | 50.88 | 49.78 | 50.34 | 50.34 | 0.64% | 247,100 |
| Aug 12, 2025 | 49.98 | 50.30 | 49.52 | 50.02 | 50.02 | 0.24% | 210,100 |
| Aug 11, 2025 | 49.78 | 49.99 | 49.32 | 49.90 | 49.90 | -0.70% | 145,900 |