Get the Stockscreener App
61.64
0.79%
-0.54
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 25, 2026, is $61.64.
- 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 40.89% to $61.64 now.
- The 52-week high stock price for HTO is $67.09, representing a 8.84% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for HTO is $43.75, indicating a -29.02% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $62.02 | $61.84 | $0.185 | 2,845.0 | -0.53% |
| Sep 24, 2026 | $62.83 | $62.07 | $0.76 | 356,477.0 | -0.03% |
| Sep 23, 2026 | $63.28 | $61.62 | $1.66 | 484,113.0 | -1.14% |
| Sep 22, 2026 | $63.42 | $62.05 | $1.37 | 462,574.0 | +0.50% |
| Sep 21, 2026 | $63.25 | $62.41 | $0.8399 | 388,125.0 | -0.10% |
| Sep 18, 2026 | $62.99 | $61.62 | $1.37 | 1,575,410.0 | -0.65% |
| Sep 17, 2026 | $63.41 | $62.59 | $0.82 | 301,989.0 | -0.10% |
| Sep 16, 2026 | $63.46 | $62.47 | $0.99 | 314,482.0 | +1.07% |
| Sep 15, 2026 | $62.90 | $61.86 | $1.04 | 307,902.0 | +0.14% |
| Sep 14, 2026 | $63.54 | $62.01 | $1.53 | 341,814.0 | -0.45% |
| Sep 11, 2026 | $63.84 | $62.08 | $1.77 | 343,687.0 | -0.59% |
| Sep 10, 2026 | $64.74 | $62.91 | $1.83 | 479,357.0 | -1.96% |
| Sep 09, 2026 | $64.99 | $63.72 | $1.27 | 321,383.0 | -0.80% |
| Sep 08, 2026 | $65.15 | $64.01 | $1.14 | 333,096.0 | +0.76% |
| 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% |
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 | $61.62 | $3.57 | 7,675,023.0 | -2.40% |
| 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% |
0.15%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):