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 September 04, 2026, is $64.32.

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 47.02% to $64.32 now.
The 52-week high stock price for HTO is $67.09, representing a 4.31% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for HTO is $43.75, indicating a -31.98% 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
Sep 04, 2026	$65.19	$63.93	$1.26	349,239.0	-0.37%
Sep 03, 2026	$65.16	$63.71	$1.45	473,641.0	+1.75%
Sep 02, 2026	$63.62	$62.28	$1.34	513,926.0	-0.55%
Sep 01, 2026	$63.95	$62.92	$1.02	324,963.0	+0.68%
Aug 31, 2026	$63.75	$62.61	$1.14	452,154.0	-0.28%
Aug 28, 2026	$63.78	$62.83	$0.946	414,836.0	+0.71%
Aug 27, 2026	$63.24	$62.13	$1.11	313,482.0	-0.91%
Aug 26, 2026	$64.16	$63.32	$0.84	251,973.0	-0.33%
Aug 25, 2026	$64.53	$63.65	$0.88	250,659.0	-0.93%
Aug 24, 2026	$64.56	$63.01	$1.55	308,432.0	+1.59%
Aug 21, 2026	$64.43	$63.41	$1.02	238,473.0	-1.20%
Aug 20, 2026	$64.55	$62.82	$1.73	266,583.0	+1.13%
Aug 19, 2026	$63.90	$62.87	$1.03	361,720.0	+0.36%
Aug 18, 2026	$64.15	$63.20	$0.945	336,258.0	+0.14%
Aug 17, 2026	$63.64	$62.42	$1.22	399,521.0	-1.00%
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%

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
Sep, 2026	$65.19	$62.28	$2.91	2,011,008.0	+1.50%
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%