H 2 O America (HTO)

Overview News Price History Discussions Forecast

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 May 26, 2026, is $57.82.

H 2 O America all-time high stock price is $61.87, occurred on April 23, 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 32.17% to $57.82 now.
The 52-week high stock price for HTO is $61.87, representing a 7.00% increase from the current share price, occurred on April 23, 2026.
The 52-week low stock price for HTO is $43.75, indicating a -24.34% decrease from the current share price, occurred on November 21, 2025.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$58.30	$57.55	$0.7485	29,935.0	-0.53%
May 22, 2026	$58.27	$57.07	$1.20	381,159.0	+0.96%
May 21, 2026	$57.70	$56.58	$1.12	437,938.0	+1.18%
May 20, 2026	$57.21	$55.87	$1.34	673,838.0	+0.99%
May 19, 2026	$57.36	$56.13	$1.23	616,187.0	-0.28%
May 18, 2026	$56.80	$55.56	$1.24	440,460.0	+2.30%
May 15, 2026	$56.38	$55.08	$1.30	363,413.0	-1.11%
May 14, 2026	$57.55	$55.52	$2.03	502,807.0	-1.17%
May 13, 2026	$57.02	$55.91	$1.11	482,917.0	-1.29%
May 12, 2026	$57.91	$56.46	$1.45	397,500.0	-0.23%
May 11, 2026	$57.80	$56.95	$0.855	371,063.0	-1.00%
May 08, 2026	$58.54	$56.94	$1.60	643,002.0	+1.42%
May 07, 2026	$58.03	$56.52	$1.51	434,578.0	-0.76%
May 06, 2026	$58.03	$56.61	$1.42	427,996.0	-0.66%
May 05, 2026	$58.48	$57.28	$1.20	379,021.0	+1.15%
May 04, 2026	$57.90	$56.44	$1.46	364,496.0	+1.04%
May 01, 2026	$57.23	$56.02	$1.21	727,771.0	+0.96%
Apr 30, 2026	$58.47	$55.82	$2.65	662,624.0	-2.57%
Apr 29, 2026	$60.50	$57.43	$3.07	570,673.0	-2.68%
Apr 28, 2026	$60.62	$59.20	$1.42	413,428.0	-0.50%

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
May, 2026	$58.54	$55.08	$3.46	7,674,081.0	+2.90%
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%