Get the Stockscreener App
56.95
1.65%
-0.955
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 March 05, 2026, is $56.95.
- H 2 O America all-time high stock price is $58.45, occurred on March 04, 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 30.16% to $56.95 now.
- The 52-week high stock price for HTO is $58.45, representing a 2.64% increase from the current share price, occurred on March 04, 2026.
- The 52-week low stock price for HTO is $43.75, indicating a -23.17% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $57.62 | $56.77 | $0.855 | 70,106.0 | -1.65% |
| Mar 04, 2026 | $58.45 | $56.15 | $2.30 | 2,750,646.0 | +2.31% |
| Mar 03, 2026 | $57.00 | $53.95 | $3.05 | 2,729,162.0 | +4.01% |
| Mar 02, 2026 | $55.00 | $53.39 | $1.61 | 268,584.0 | +1.15% |
| Feb 27, 2026 | $55.18 | $53.56 | $1.62 | 520,556.0 | -0.39% |
| Feb 26, 2026 | $55.76 | $52.91 | $2.85 | 485,786.0 | -2.14% |
| Feb 25, 2026 | $55.41 | $53.72 | $1.69 | 361,465.0 | +0.62% |
| Feb 24, 2026 | $55.59 | $54.49 | $1.09 | 359,663.0 | -0.65% |
| Feb 23, 2026 | $55.73 | $54.38 | $1.35 | 285,094.0 | +0.02% |
| Feb 20, 2026 | $55.84 | $54.65 | $1.19 | 237,402.0 | +0.20% |
| Feb 19, 2026 | $55.67 | $54.01 | $1.66 | 410,881.0 | +0.95% |
| Feb 18, 2026 | $55.23 | $53.91 | $1.32 | 363,126.0 | +0.07% |
| Feb 17, 2026 | $55.76 | $54.32 | $1.44 | 252,641.0 | -0.67% |
| Feb 13, 2026 | $55.00 | $53.50 | $1.50 | 252,174.0 | +2.79% |
| Feb 12, 2026 | $53.90 | $52.33 | $1.57 | 216,822.0 | +2.73% |
| Feb 11, 2026 | $52.61 | $51.94 | $0.67 | 180,781.0 | -0.46% |
| Feb 10, 2026 | $52.70 | $50.91 | $1.79 | 199,573.0 | +1.81% |
| Feb 09, 2026 | $51.76 | $50.90 | $0.86 | 206,923.0 | -2.06% |
| Feb 06, 2026 | $53.94 | $52.15 | $1.79 | 276,629.0 | -2.29% |
| Feb 05, 2026 | $53.92 | $53.17 | $0.75 | 231,973.0 | +1.30% |
| Feb 04, 2026 | $53.43 | $52.47 | $0.96 | 263,514.0 | +0.40% |
| Feb 03, 2026 | $53.41 | $52.38 | $1.03 | 281,214.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $58.45 | $53.39 | $5.06 | 5,818,498.0 | +5.87% |
| 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% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):