Get the Stockscreener App
47.80
1.91%
-0.93
After Hours:
47.80
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 13, 2025, is $47.80.
- 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 $46.46 on October 02, 2025. Since then, H 2 O America's stock price has risen over 2.88% to $47.80 now.
- The 52-week high stock price for HTO is $55.19, representing a 15.45% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for HTO is $46.46, indicating a -2.80% decrease from the current share price, occurred on October 02, 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $48.94 | $47.64 | $1.30 | 183,753.0 | -1.91% |
| Oct 10, 2025 | $49.02 | $48.34 | $0.675 | 202,276.0 | +0.68% |
| Oct 09, 2025 | $48.65 | $47.70 | $0.955 | 183,786.0 | +0.81% |
| Oct 08, 2025 | $48.06 | $47.33 | $0.73 | 206,552.0 | +0.82% |
| Oct 07, 2025 | $47.85 | $46.78 | $1.07 | 265,172.0 | +1.10% |
| Oct 06, 2025 | $48.50 | $46.75 | $1.75 | 211,129.0 | -0.06% |
| Oct 03, 2025 | $47.85 | $46.68 | $1.17 | 305,321.0 | +0.88% |
| Oct 02, 2025 | $47.17 | $46.46 | $0.71 | 338,857.0 | -1.21% |
| Oct 01, 2025 | $48.88 | $47.15 | $1.73 | 314,997.0 | -2.90% |
| Sep 30, 2025 | $48.73 | $48.11 | $0.62 | 216,351.0 | +1.46% |
| Sep 29, 2025 | $49.01 | $47.80 | $1.21 | 194,710.0 | -0.85% |
| Sep 26, 2025 | $48.63 | $47.75 | $0.8757 | 183,874.0 | +0.85% |
| Sep 25, 2025 | $49.03 | $47.96 | $1.07 | 340,475.0 | -0.93% |
| Sep 24, 2025 | $48.96 | $48.22 | $0.7399 | 203,810.0 | -0.68% |
| Sep 23, 2025 | $48.87 | $47.93 | $0.94 | 172,829.0 | +0.56% |
| Sep 22, 2025 | $49.19 | $48.20 | $0.99 | 174,707.0 | -0.41% |
| Sep 19, 2025 | $49.27 | $48.34 | $0.935 | 763,494.0 | -0.43% |
| Sep 18, 2025 | $48.99 | $48.20 | $0.79 | 188,025.0 | +0.82% |
| Sep 17, 2025 | $49.21 | $48.40 | $0.8085 | 182,425.0 | +0.43% |
| Sep 16, 2025 | $48.95 | $48.20 | $0.75 | 208,981.0 | -0.98% |
| Sep 15, 2025 | $49.86 | $48.58 | $1.28 | 192,975.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $49.02 | $46.46 | $2.56 | 2,395,596.0 | -1.85% |
| 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% |
2.73%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):