Get the Stockscreener App
50.06
0.14%
-0.07
H 2 O America Stock (HTO) Price History
The historical daily chart and data for H 2 O America stock (HTO), show that the latest closing stock price as of August 21, 2025, is $50.06.
- H 2 O America all-time high stock price is $55.19, occurred on June 11, 2025.
- The lowest H 2 O America stock price recorded was $47.55 on July 29, 2025. Since then, H 2 O America's stock price has risen over 5.27% to $50.06 now.
- The 52-week high stock price for HTO is $55.19, representing a 10.24% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for HTO is $47.55, indicating a -5.00% decrease from the current share price, occurred on July 29, 2025.
The table below shows more information about HTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2025 | $50.64 | $49.85 | $0.79 | 171,814.0 | -0.14% |
| Aug 20, 2025 | $51.19 | $49.64 | $1.55 | 164,157.0 | -0.59% |
| Aug 19, 2025 | $50.58 | $49.88 | $0.70 | 254,122.0 | +1.41% |
| Aug 18, 2025 | $50.36 | $49.71 | $0.65 | 292,140.0 | -0.58% |
| Aug 15, 2025 | $50.27 | $49.61 | $0.655 | 302,839.0 | +0.44% |
| Aug 14, 2025 | $50.52 | $49.62 | $0.9077 | 182,173.0 | -1.07% |
| Aug 13, 2025 | $50.88 | $49.78 | $1.10 | 247,096.0 | +0.64% |
| Aug 12, 2025 | $50.30 | $49.52 | $0.781 | 210,065.0 | +0.24% |
| Aug 11, 2025 | $49.99 | $49.32 | $0.67 | 145,914.0 | -0.70% |
| Aug 08, 2025 | $50.50 | $49.80 | $0.70 | 169,368.0 | +0.06% |
| Aug 07, 2025 | $50.36 | $49.30 | $1.06 | 217,030.0 | +1.31% |
| Aug 06, 2025 | $50.16 | $49.48 | $0.675 | 185,495.0 | +0.08% |
| Aug 05, 2025 | $50.08 | $49.38 | $0.7001 | 266,141.0 | -0.48% |
| Aug 04, 2025 | $50.17 | $49.22 | $0.95 | 217,891.0 | +0.57% |
| Aug 01, 2025 | $49.73 | $48.62 | $1.11 | 261,542.0 | +2.48% |
| Jul 31, 2025 | $49.03 | $48.13 | $0.905 | 358,201.0 | -0.88% |
| Jul 30, 2025 | $49.32 | $48.21 | $1.11 | 379,815.0 | +0.45% |
| Jul 29, 2025 | $49.31 | $47.55 | $1.76 | 564,369.0 | +1.51% |
| Jul 28, 2025 | $50.20 | $47.59 | $2.61 | 212,657.0 | -1.71% |
| Jul 25, 2025 | $49.45 | $48.48 | $0.97 | 211,651.0 | -1.42% |
| Jul 24, 2025 | $50.32 | $49.30 | $1.02 | 233,868.0 | -2.18% |
| Jul 23, 2025 | $50.49 | $50.02 | $0.471 | 167,902.0 | -1.08% |
H 2 O America Stock (HTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of H 2 O America stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of H 2 O America stock price history provides a foundation for understanding how the company's stock has evolved over time.
H 2 O America Stock (HTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $51.19 | $48.62 | $2.57 | 3,459,601.0 | +3.67% |
| Jul, 2025 | $53.92 | $47.55 | $6.37 | 5,568,768.0 | -7.08% |
| Jun, 2025 | $55.19 | $50.76 | $4.43 | 4,444,999.0 | -0.97% |
| May, 2025 | $54.95 | $48.86 | $6.09 | 4,501,287.0 | +0.00% |
0.56%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):