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 August 14, 2026, is $63.85.

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 45.94% to $63.85 now.
The 52-week high stock price for HTO is $67.09, representing a 5.07% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for HTO is $43.75, indicating a -31.48% 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
Aug 14, 2026	$63.94	$63.09	$0.845	213,095.0	+0.88%
Aug 13, 2026	$63.42	$62.76	$0.665	224,684.0	+1.15%
Aug 12, 2026	$62.81	$62.03	$0.78	298,234.0	+0.47%
Aug 11, 2026	$62.43	$61.01	$1.42	373,181.0	+1.69%
Aug 10, 2026	$61.94	$60.63	$1.30	351,578.0	-2.26%
Aug 07, 2026	$62.81	$60.95	$1.86	281,470.0	+1.42%
Aug 06, 2026	$62.45	$61.20	$1.26	290,418.0	-0.05%
Aug 05, 2026	$62.12	$61.25	$0.87	357,463.0	-0.63%
Aug 04, 2026	$62.48	$60.10	$2.38	405,532.0	+1.83%
Aug 03, 2026	$62.90	$61.07	$1.83	477,383.0	-0.41%
Jul 31, 2026	$62.32	$61.09	$1.23	311,588.0	-1.03%
Jul 30, 2026	$63.65	$61.72	$1.93	434,904.0	-2.81%
Jul 29, 2026	$65.06	$62.93	$2.13	547,266.0	-0.76%
Jul 28, 2026	$67.09	$63.33	$3.76	834,766.0	+1.18%
Jul 27, 2026	$64.18	$63.16	$1.02	392,403.0	-0.53%
Jul 24, 2026	$64.64	$63.79	$0.85	353,697.0	-0.13%
Jul 23, 2026	$64.29	$63.23	$1.07	390,095.0	-0.02%
Jul 22, 2026	$64.36	$63.74	$0.6189	318,752.0	-0.14%
Jul 21, 2026	$64.64	$63.43	$1.21	699,087.0	-0.77%
Jul 20, 2026	$66.05	$64.38	$1.67	442,520.0	-1.39%
Jul 17, 2026	$65.56	$64.32	$1.24	657,218.0	+1.62%
Jul 16, 2026	$64.55	$62.95	$1.59	698,718.0	+2.78%

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
Aug, 2026	$63.94	$60.10	$3.84	3,486,133.0	+4.11%
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%