Get the Stockscreener App
52.52
0.35%
-0.32
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 January 22, 2026, is $52.52.
- H 2 O America all-time high stock price is $55.19, occurred on June 11, 2025.
- 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 20.05% to $52.52 now.
- The 52-week high stock price for HTO is $55.19, representing a 5.07% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for HTO is $43.75, indicating a -16.70% 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $52.96 | $52.44 | $0.52 | 48,739.0 | -0.55% |
| Jan 21, 2026 | $53.64 | $52.52 | $1.12 | 207,015.0 | +0.32% |
| Jan 20, 2026 | $53.50 | $52.20 | $1.30 | 270,822.0 | -1.75% |
| Jan 16, 2026 | $54.29 | $53.36 | $0.93 | 713,931.0 | -0.78% |
| Jan 15, 2026 | $54.77 | $53.66 | $1.12 | 461,400.0 | +0.52% |
| Jan 14, 2026 | $53.92 | $52.04 | $1.88 | 403,718.0 | +3.15% |
| Jan 13, 2026 | $52.13 | $51.22 | $0.91 | 336,343.0 | +0.58% |
| Jan 12, 2026 | $52.64 | $51.10 | $1.54 | 330,447.0 | +0.43% |
| Jan 09, 2026 | $51.72 | $50.88 | $0.835 | 288,544.0 | +2.12% |
| Jan 08, 2026 | $51.26 | $50.16 | $1.10 | 298,322.0 | +0.00% |
| Jan 07, 2026 | $50.81 | $49.50 | $1.31 | 300,117.0 | -0.26% |
| Jan 06, 2026 | $50.80 | $49.50 | $1.30 | 349,725.0 | +1.58% |
| Jan 05, 2026 | $50.16 | $48.75 | $1.41 | 471,410.0 | +1.24% |
| Jan 02, 2026 | $49.41 | $48.32 | $1.09 | 273,366.0 | +0.53% |
| Dec 31, 2025 | $49.51 | $48.94 | $0.57 | 194,957.0 | -0.55% |
| Dec 30, 2025 | $50.16 | $48.71 | $1.45 | 369,910.0 | +0.76% |
| Dec 29, 2025 | $49.23 | $48.65 | $0.58 | 190,886.0 | +0.12% |
| Dec 26, 2025 | $49.73 | $48.63 | $1.10 | 216,009.0 | -1.15% |
| Dec 24, 2025 | $49.79 | $49.00 | $0.79 | 138,235.0 | -0.10% |
| Dec 23, 2025 | $49.90 | $49.28 | $0.617 | 320,376.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $54.77 | $48.32 | $6.46 | 4,753,899.0 | +7.27% |
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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):