H2O America HTO
NASDAQ · United States · Utilities
$61.63-0.02 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61.63 | -0.03% | $61.95 | $62.19 | $60.73 | 614.00K |
| 2026-09-29 | $61.65 | +0.46% | $60.96 | $61.70 | $60.50 | 374.00K |
| 2026-09-28 | $61.37 | -1.45% | $62.00 | $62.32 | $60.92 | 300.80K |
| 2026-09-25 | $62.27 | +0.14% | $62.02 | $62.33 | $61.41 | 433.10K |
| 2026-09-24 | $62.18 | -0.03% | $62.52 | $62.83 | $62.07 | 356.50K |
| 2026-09-23 | $62.20 | -1.14% | $62.87 | $63.28 | $61.62 | 484.30K |
| 2026-09-22 | $62.92 | +0.50% | $62.61 | $63.42 | $62.05 | 462.60K |
| 2026-09-21 | $62.61 | -0.10% | $62.59 | $63.25 | $62.41 | 424.10K |
| 2026-09-18 | $62.67 | -0.65% | $62.70 | $62.99 | $61.63 | 1.67M |
| 2026-09-17 | $63.08 | -0.10% | $63.00 | $63.41 | $62.59 | 302.00K |
| 2026-09-16 | $63.14 | +1.07% | $62.47 | $63.46 | $62.47 | 324.00K |
| 2026-09-15 | $62.47 | +0.14% | $62.38 | $62.90 | $61.86 | 405.30K |
| 2026-09-14 | $62.38 | -0.45% | $63.27 | $63.54 | $62.01 | 358.30K |
| 2026-09-11 | $62.66 | -0.59% | $63.63 | $63.85 | $62.08 | 428.90K |
| 2026-09-10 | $63.03 | -1.96% | $64.62 | $64.74 | $62.91 | 479.40K |
| 2026-09-09 | $64.29 | -0.80% | $64.75 | $64.99 | $63.72 | 321.40K |
| 2026-09-08 | $64.81 | +0.76% | $64.30 | $65.15 | $64.01 | 333.40K |
| 2026-09-04 | $64.32 | -0.37% | $63.93 | $65.19 | $63.93 | 372.40K |
| 2026-09-03 | $64.56 | +1.75% | $63.96 | $65.16 | $63.71 | 473.60K |
| 2026-09-02 | $63.45 | -0.55% | $63.50 | $63.62 | $62.29 | 513.90K |
| 2026-09-01 | $63.80 | +0.68% | $63.60 | $63.95 | $62.92 | 376.00K |
| 2026-08-31 | $63.37 | -0.28% | $63.14 | $63.75 | $62.61 | 452.00K |
| 2026-08-28 | $63.55 | +0.71% | $63.36 | $63.78 | $62.83 | 414.80K |
| 2026-08-27 | $63.10 | -0.91% | $62.90 | $63.25 | $62.13 | 331.80K |
| 2026-08-26 | $63.68 | -0.33% | $64.01 | $64.16 | $63.32 | 252.00K |
| 2026-08-25 | $63.89 | -0.93% | $64.28 | $64.53 | $63.65 | 250.70K |
| 2026-08-24 | $64.49 | +1.59% | $63.48 | $64.56 | $63.01 | 311.00K |
| 2026-08-21 | $63.48 | -1.20% | $64.43 | $64.43 | $63.41 | 238.50K |
| 2026-08-20 | $64.25 | +1.13% | $63.03 | $64.55 | $62.82 | 266.60K |
| 2026-08-19 | $63.53 | +0.36% | $63.56 | $63.90 | $62.87 | 361.70K |
| 2026-08-18 | $63.30 | +0.14% | $64.11 | $64.15 | $63.21 | 336.30K |
| 2026-08-17 | $63.21 | -1.00% | $63.24 | $63.64 | $62.42 | 399.50K |
| 2026-08-14 | $63.85 | +0.88% | $63.54 | $63.94 | $63.10 | 213.10K |
| 2026-08-13 | $63.29 | +1.15% | $62.77 | $63.42 | $62.76 | 224.70K |
| 2026-08-12 | $62.57 | +0.47% | $62.18 | $62.81 | $62.03 | 298.40K |
| 2026-08-11 | $62.28 | +1.68% | $61.31 | $62.43 | $61.01 | 373.20K |
| 2026-08-10 | $61.25 | -2.25% | $61.78 | $61.94 | $60.63 | 360.70K |
| 2026-08-07 | $62.66 | +1.42% | $61.70 | $62.82 | $60.95 | 281.50K |
| 2026-08-06 | $61.78 | -0.05% | $62.27 | $62.45 | $61.20 | 411.10K |
| 2026-08-05 | $61.81 | -0.63% | $62.12 | $62.12 | $61.25 | 467.70K |
| 2026-08-04 | $62.20 | +1.83% | $60.61 | $62.48 | $60.10 | 405.50K |
| 2026-08-03 | $61.08 | -0.41% | $61.81 | $62.90 | $61.07 | 477.40K |
| 2026-07-31 | $61.33 | -1.03% | $62.18 | $62.32 | $61.09 | 311.90K |
| 2026-07-30 | $61.97 | -2.81% | $63.65 | $63.65 | $61.72 | 434.90K |
| 2026-07-29 | $63.76 | -0.76% | $64.35 | $65.07 | $62.93 | 547.30K |
| 2026-07-28 | $64.25 | +1.18% | $63.33 | $67.09 | $63.33 | 834.80K |
| 2026-07-27 | $63.50 | -0.53% | $64.14 | $64.18 | $63.16 | 392.40K |
| 2026-07-24 | $63.84 | -0.13% | $64.22 | $64.64 | $63.79 | 353.70K |
| 2026-07-23 | $63.92 | -0.02% | $63.52 | $64.29 | $63.23 | 390.10K |
| 2026-07-22 | $63.93 | -0.14% | $64.02 | $64.36 | $63.74 | 318.80K |
| 2026-07-21 | $64.02 | -0.77% | $64.13 | $64.64 | $63.43 | 699.10K |
| 2026-07-20 | $64.52 | -1.39% | $65.00 | $66.05 | $64.38 | 442.50K |
| 2026-07-17 | $65.43 | +1.62% | $65.19 | $65.56 | $64.32 | 657.20K |
| 2026-07-16 | $64.39 | +2.78% | $63.00 | $64.55 | $62.96 | 719.40K |
| 2026-07-15 | $62.65 | -0.46% | $62.94 | $63.61 | $62.31 | 494.20K |
| 2026-07-14 | $62.94 | +0.75% | $62.47 | $63.19 | $61.97 | 550.20K |
| 2026-07-13 | $62.47 | +1.63% | $61.87 | $62.55 | $61.67 | 1.09M |
| 2026-07-10 | $61.47 | +0.02% | $61.30 | $62.20 | $61.30 | 316.80K |
| 2026-07-09 | $61.46 | +0.21% | $61.44 | $61.84 | $60.54 | 478.60K |
| 2026-07-08 | $61.33 | -0.71% | $61.96 | $62.00 | $61.27 | 350.40K |
| 2026-07-07 | $61.77 | +0.91% | $62.00 | $63.28 | $61.59 | 294.10K |
| 2026-07-06 | $61.21 | -1.94% | $62.28 | $62.28 | $61.12 | 470.90K |
| 2026-07-02 | $62.42 | +2.77% | $61.12 | $62.68 | $61.12 | 526.30K |
| 2026-07-01 | $60.74 | -0.05% | $61.18 | $61.79 | $60.23 | 702.10K |
| 2026-06-30 | $60.77 | -0.39% | $60.90 | $61.60 | $60.46 | 494.90K |
| 2026-06-29 | $61.01 | +0.53% | $60.81 | $61.08 | $59.94 | 458.20K |
| 2026-06-26 | $60.69 | +1.45% | $60.25 | $60.90 | $59.34 | 1.23M |
| 2026-06-25 | $59.82 | +1.10% | $59.23 | $60.39 | $57.85 | 427.90K |
| 2026-06-24 | $59.17 | +2.83% | $57.70 | $59.21 | $57.61 | 423.40K |
| 2026-06-23 | $57.54 | +1.48% | $57.24 | $57.93 | $57.10 | 342.50K |
| 2026-06-22 | $56.70 | +0.02% | $56.64 | $57.25 | $56.45 | 400.10K |
| 2026-06-18 | $56.69 | +0.48% | $56.79 | $57.09 | $56.17 | 792.10K |
| 2026-06-17 | $56.42 | -1.45% | $56.81 | $57.44 | $56.00 | 366.10K |
| 2026-06-16 | $57.25 | +0.09% | $57.45 | $57.96 | $56.98 | 470.60K |
| 2026-06-15 | $57.20 | +0.25% | $56.94 | $57.33 | $56.04 | 371.00K |
| 2026-06-12 | $57.06 | +0.74% | $56.64 | $57.36 | $56.64 | 263.50K |
| 2026-06-11 | $56.64 | -1.92% | $58.48 | $58.48 | $56.49 | 483.80K |
| 2026-06-10 | $57.75 | +0.19% | $58.18 | $59.13 | $57.68 | 606.10K |
| 2026-06-09 | $57.64 | +2.58% | $56.30 | $58.52 | $56.00 | 427.40K |
| 2026-06-08 | $56.19 | -2.16% | $57.02 | $57.57 | $56.17 | 333.30K |
| 2026-06-05 | $57.43 | +1.56% | $57.03 | $58.12 | $56.58 | 297.70K |
| 2026-06-04 | $56.55 | +0.80% | $56.65 | $57.05 | $56.07 | 349.70K |
| 2026-06-03 | $56.10 | -2.69% | $57.46 | $57.69 | $56.06 | 432.50K |
| 2026-06-02 | $57.65 | +1.21% | $56.88 | $57.91 | $56.84 | 463.50K |
| 2026-06-01 | $56.96 | -1.50% | $57.60 | $57.60 | $56.50 | 332.70K |
| 2026-05-29 | $57.83 | +1.00% | $56.97 | $57.92 | $56.46 | 564.80K |
| 2026-05-28 | $57.26 | -1.26% | $57.82 | $58.39 | $57.11 | 411.10K |
| 2026-05-27 | $57.99 | +0.64% | $57.62 | $58.47 | $57.60 | 400.00K |
| 2026-05-26 | $57.62 | -0.88% | $58.13 | $58.30 | $57.34 | 366.70K |
| 2026-05-22 | $58.13 | +0.96% | $57.64 | $58.27 | $57.07 | 381.20K |