H 2 O America (HTO)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

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 October 15, 2026, is $57.73.

H 2 O America all-time high stock price is $67.09, occurred on July 28, 2026.
The lowest H 2 O America stock price recorded was $43.75 on November 21, 2025. Since then, H 2 O America's stock price has risen over 31.97% to $57.73 now.
The 52-week high stock price for HTO is $67.09, representing a 16.20% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for HTO is $43.75, indicating a -24.22% decrease from the current share price, occurred on November 21, 2025.
The closing price of H 2 O America (HTO) stock in the beginning of 2025 was $53.32. The stock closed the year at $48.99, a loss of over -8.12% for the year.

The table below shows more information about HTO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$58.92	$57.64	$1.28	285,391.0	+0.77%
Oct 14, 2026	$58.44	$57.04	$1.40	620,903.0	-2.03%
Oct 13, 2026	$59.13	$58.15	$0.985	420,584.0	-0.27%
Oct 12, 2026	$58.83	$58.05	$0.78	377,083.0	+0.29%
Oct 09, 2026	$58.86	$57.31	$1.55	386,063.0	+0.71%
Oct 08, 2026	$58.84	$57.30	$1.54	593,887.0	+0.16%
Oct 07, 2026	$58.68	$57.75	$0.93	449,657.0	-0.34%
Oct 06, 2026	$59.43	$57.91	$1.52	501,252.0	-0.44%
Oct 05, 2026	$60.05	$58.16	$1.89	723,393.0	-2.81%
Oct 02, 2026	$61.19	$60.03	$1.16	472,010.0	-0.12%
Oct 01, 2026	$61.22	$59.70	$1.52	577,592.0	-2.32%
Sep 30, 2026	$62.19	$60.73	$1.46	630,523.0	-0.03%
Sep 29, 2026	$61.70	$60.50	$1.20	360,447.0	+0.46%
Sep 28, 2026	$62.32	$60.92	$1.40	300,815.0	-1.45%
Sep 25, 2026	$62.33	$61.41	$0.922	433,054.0	+0.14%
Sep 24, 2026	$62.83	$62.07	$0.76	356,477.0	-0.03%
Sep 23, 2026	$63.28	$61.62	$1.66	484,316.0	-1.14%
Sep 22, 2026	$63.42	$62.05	$1.37	462,583.0	+0.50%
Sep 21, 2026	$63.25	$62.41	$0.8399	388,125.0	-0.10%
Sep 18, 2026	$62.99	$61.62	$1.37	1,575,410.0	-0.65%
Sep 17, 2026	$63.41	$62.59	$0.82	301,989.0	-0.10%
Sep 16, 2026	$63.46	$62.47	$0.99	314,482.0	+1.07%
Sep 15, 2026	$62.90	$61.86	$1.04	307,902.0	+0.14%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$61.22	$57.04	$4.18	5,407,815.0	-6.31%
Sep, 2026	$65.19	$60.50	$4.69	9,397,229.0	-2.75%
Aug, 2026	$64.56	$60.10	$4.46	6,867,129.0	+3.33%
Jul, 2026	$67.09	$60.23	$6.86	11,263,425.0	+0.92%
Jun, 2026	$61.60	$56.00	$5.60	9,729,001.0	+5.08%
May, 2026	$58.54	$55.08	$3.46	9,386,509.0	+2.92%
Apr, 2026	$61.87	$55.82	$6.05	13,524,434.0	-4.23%
Mar, 2026	$59.39	$53.39	$6.00	17,364,961.0	+9.07%
Feb, 2026	$55.84	$50.90	$4.94	5,720,092.0	+3.36%
Jan, 2026	$54.77	$48.32	$6.46	6,595,359.0	+6.23%

H 2 O America Stock (HTO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$50.42	$45.98	$4.45	8,545,421.0	+6.10%
Nov, 2025	$48.73	$43.75	$4.98	6,766,244.0	+0.39%
Oct, 2025	$51.34	$45.34	$6.00	7,321,235.0	-5.03%
Sep, 2025	$50.63	$47.75	$2.88	4,689,935.0	-3.32%
Aug, 2025	$51.30	$48.62	$2.68	4,804,104.0	+4.31%
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%