H2O America (HTO)
NASDAQ: HTO
· Real-Time Price · USD
49.85
-0.49 (-0.97%)
At close: Aug 14, 2025, 3:59 PM
49.80
-0.10%
After-hours: Aug 14, 2025, 04:20 PM EDT
HTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.31 | 50.52 | 49.62 | 49.80 | 49.80 | -1.07% | 175,334 |
| 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 |
| Aug 8, 2025 | 50.10 | 50.50 | 49.80 | 50.25 | 49.83 | 0.06% | 169,400 |
| Aug 7, 2025 | 49.51 | 50.36 | 49.30 | 50.22 | 49.80 | 1.31% | 217,100 |
| Aug 6, 2025 | 49.50 | 50.16 | 49.49 | 49.57 | 49.16 | 0.08% | 185,500 |
| Aug 5, 2025 | 49.55 | 50.08 | 49.38 | 49.53 | 49.12 | -0.48% | 266,100 |
| Aug 4, 2025 | 49.22 | 50.17 | 49.22 | 49.77 | 49.35 | 0.57% | 217,900 |
| Aug 1, 2025 | 48.82 | 49.73 | 48.62 | 49.49 | 49.08 | 2.48% | 261,500 |
| Jul 31, 2025 | 48.54 | 49.04 | 48.13 | 48.29 | 47.89 | -0.88% | 358,200 |
| Jul 30, 2025 | 48.37 | 49.32 | 48.21 | 48.72 | 48.31 | 0.45% | 379,800 |
| Jul 29, 2025 | 47.64 | 49.31 | 47.56 | 48.50 | 48.09 | 1.51% | 564,600 |
| Jul 28, 2025 | 48.49 | 50.20 | 47.59 | 47.78 | 47.38 | -1.71% | 212,700 |
| Jul 25, 2025 | 49.34 | 49.45 | 48.48 | 48.61 | 48.20 | -1.42% | 211,700 |
| Jul 24, 2025 | 50.30 | 50.32 | 49.30 | 49.31 | 48.90 | -2.18% | 233,900 |
| Jul 23, 2025 | 51.06 | 51.43 | 49.70 | 50.41 | 49.99 | -1.08% | 241,800 |
| Jul 22, 2025 | 50.81 | 52.36 | 50.63 | 50.96 | 50.53 | 0.35% | 259,300 |
| Jul 21, 2025 | 50.41 | 51.22 | 50.36 | 50.78 | 50.36 | 1.07% | 170,400 |
| Jul 18, 2025 | 50.69 | 51.40 | 50.14 | 50.24 | 49.82 | -0.51% | 239,400 |