H2O America HTO
60.56 USD -0.36 (-0.59%)
Regular-session close
60.56 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
60.33 Day range 61.43
44.44 52-week range 65.43
- YTD
- +23.62%
- 1 year
- +27.66%
HTO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.04 | 61.43 | 60.33 | 60.56 | -0.36 | -0.59% | 533,931 |
| Nov 12, 2026 | 61.40 | 61.96 | 60.73 | 60.92 | -0.34 | -0.56% | 545,245 |
| Nov 11, 2026 | 61.78 | 62.27 | 61.03 | 61.26 | -0.79 | -1.27% | 435,000 |
| Nov 10, 2026 | 61.53 | 62.13 | 60.95 | 62.05 | -0.08 | -0.13% | 663,000 |
| Nov 9, 2026 | 62.80 | 63.00 | 61.90 | 62.13 | -0.82 | -1.30% | 669,500 |
| Nov 6, 2026 | 62.50 | 63.02 | 61.75 | 62.95 | +0.32 | +0.51% | 575,800 |
| Nov 5, 2026 | 63.25 | 64.68 | 62.01 | 62.63 | -0.02 | -0.03% | 928,200 |
| Nov 4, 2026 | 61.05 | 62.75 | 60.53 | 62.65 | +2.01 | +3.31% | 1,032,100 |
| Nov 3, 2026 | 60.88 | 61.46 | 60.06 | 60.64 | -0.55 | -0.90% | 604,500 |
| Nov 2, 2026 | 60.17 | 61.61 | 59.58 | 61.19 | +1.45 | +2.43% | 1,036,500 |
| Oct 30, 2026 | 58.50 | 59.82 | 58.35 | 59.74 | +1.17 | +2.00% | 4,161,200 |
| Oct 29, 2026 | 57.75 | 59.40 | 56.30 | 58.57 | -3.23 | -5.23% | 3,590,100 |
| Oct 28, 2026 | 61.00 | 61.98 | 60.68 | 61.80 | +0.76 | +1.25% | 587,800 |
| Oct 27, 2026 | 58.48 | 61.15 | 58.15 | 61.04 | +2.56 | +4.38% | 862,700 |
| Oct 26, 2026 | 58.90 | 59.24 | 58.03 | 58.48 | -0.42 | -0.71% | 609,000 |
| Oct 23, 2026 | 58.83 | 59.00 | 58.14 | 58.90 | +0.24 | +0.41% | 426,300 |
| Oct 22, 2026 | 56.73 | 58.68 | 56.62 | 58.66 | +2.48 | +4.41% | 445,600 |
| Oct 21, 2026 | 57.29 | 57.36 | 56.02 | 56.18 | -0.69 | -1.21% | 617,900 |
| Oct 20, 2026 | 56.58 | 57.58 | 56.03 | 56.87 | +0.99 | +1.77% | 472,500 |
| Oct 19, 2026 | 57.22 | 57.62 | 55.15 | 55.88 | -1.81 | -3.14% | 650,900 |
| Oct 16, 2026 | 57.71 | 57.99 | 57.26 | 57.69 | +0.39 | +0.68% | 710,700 |
| Oct 15, 2026 | 58.12 | 58.92 | 57.16 | 57.30 | 0.00 | 0.00% | 528,500 |
| Oct 14, 2026 | 58.23 | 58.44 | 57.04 | 57.30 | -1.19 | -2.03% | 620,900 |
| Oct 13, 2026 | 58.72 | 59.14 | 58.15 | 58.49 | -0.16 | -0.27% | 419,300 |
| Oct 12, 2026 | 58.48 | 58.83 | 58.05 | 58.65 | +0.17 | +0.29% | 377,100 |
| Oct 9, 2026 | 57.90 | 58.86 | 57.31 | 58.48 | +0.41 | +0.71% | 386,100 |
| Oct 8, 2026 | 58.00 | 58.84 | 57.30 | 58.07 | +0.09 | +0.16% | 593,900 |
| Oct 7, 2026 | 58.49 | 58.68 | 57.75 | 57.98 | -0.20 | -0.34% | 449,700 |
| Oct 6, 2026 | 58.83 | 59.43 | 57.91 | 58.18 | -0.26 | -0.44% | 501,200 |
| Oct 5, 2026 | 60.01 | 60.05 | 58.16 | 58.44 | -1.69 | -2.81% | 723,400 |
| Oct 2, 2026 | 60.09 | 61.19 | 60.03 | 60.13 | -0.07 | -0.12% | 472,000 |
| Oct 1, 2026 | 61.22 | 61.22 | 59.70 | 60.20 | -1.43 | -2.32% | 577,600 |
| Sep 30, 2026 | 61.95 | 62.19 | 60.73 | 61.63 | -0.02 | -0.03% | 630,500 |
| Sep 29, 2026 | 60.96 | 61.70 | 60.50 | 61.65 | +0.28 | +0.46% | 374,000 |
| Sep 28, 2026 | 62.00 | 62.32 | 60.92 | 61.37 | -0.90 | -1.45% | 300,800 |
| Sep 25, 2026 | 62.02 | 62.33 | 61.41 | 62.27 | +0.09 | +0.14% | 433,100 |
| Sep 24, 2026 | 62.52 | 62.83 | 62.07 | 62.18 | -0.02 | -0.03% | 356,500 |
| Sep 23, 2026 | 62.87 | 63.28 | 61.62 | 62.20 | -0.72 | -1.14% | 484,300 |
| Sep 22, 2026 | 62.61 | 63.42 | 62.05 | 62.92 | +0.31 | +0.50% | 462,600 |
| Sep 21, 2026 | 62.59 | 63.25 | 62.41 | 62.61 | -0.06 | -0.10% | 424,100 |
| Sep 18, 2026 | 62.70 | 62.99 | 61.63 | 62.67 | -0.41 | -0.65% | 1,668,500 |
| Sep 17, 2026 | 63.00 | 63.41 | 62.59 | 63.08 | -0.06 | -0.10% | 302,000 |
| Sep 16, 2026 | 62.47 | 63.46 | 62.47 | 63.14 | +0.67 | +1.07% | 324,000 |
| Sep 15, 2026 | 62.38 | 62.90 | 61.86 | 62.47 | +0.09 | +0.14% | 405,300 |
| Sep 14, 2026 | 63.27 | 63.54 | 62.01 | 62.38 | -0.28 | -0.45% | 358,300 |
| Sep 11, 2026 | 63.63 | 63.85 | 62.08 | 62.66 | -0.37 | -0.59% | 428,900 |
| Sep 10, 2026 | 64.62 | 64.74 | 62.91 | 63.03 | -1.26 | -1.96% | 479,400 |
| Sep 9, 2026 | 64.75 | 64.99 | 63.72 | 64.29 | -0.52 | -0.80% | 321,400 |
| Sep 8, 2026 | 64.30 | 65.15 | 64.01 | 64.81 | +0.49 | +0.76% | 333,400 |
| Sep 4, 2026 | 63.93 | 65.19 | 63.93 | 64.32 | -0.24 | -0.37% | 372,400 |
| Sep 3, 2026 | 63.96 | 65.16 | 63.71 | 64.56 | +1.11 | +1.75% | 473,600 |
| Sep 2, 2026 | 63.50 | 63.62 | 62.29 | 63.45 | -0.35 | -0.55% | 513,900 |
| Sep 1, 2026 | 63.60 | 63.95 | 62.92 | 63.80 | +0.43 | +0.68% | 376,000 |
| Aug 31, 2026 | 63.14 | 63.75 | 62.61 | 63.37 | -0.18 | -0.28% | 452,000 |
| Aug 28, 2026 | 63.36 | 63.78 | 62.83 | 63.55 | +0.45 | +0.71% | 414,800 |
| Aug 27, 2026 | 62.90 | 63.25 | 62.13 | 63.10 | -0.58 | -0.91% | 331,800 |
| Aug 26, 2026 | 64.01 | 64.16 | 63.32 | 63.68 | -0.21 | -0.33% | 252,000 |
| Aug 25, 2026 | 64.28 | 64.53 | 63.65 | 63.89 | -0.60 | -0.93% | 250,700 |
| Aug 24, 2026 | 63.48 | 64.56 | 63.01 | 64.49 | +1.01 | +1.59% | 311,000 |
| Aug 21, 2026 | 64.43 | 64.43 | 63.41 | 63.48 | -0.77 | -1.20% | 238,500 |
| Aug 20, 2026 | 63.03 | 64.55 | 62.82 | 64.25 | +0.72 | +1.13% | 266,600 |
| Aug 19, 2026 | 63.56 | 63.90 | 62.87 | 63.53 | +0.23 | +0.36% | 361,700 |
| Aug 18, 2026 | 64.11 | 64.15 | 63.21 | 63.30 | +0.09 | +0.14% | 336,300 |
| Aug 17, 2026 | 63.24 | 63.64 | 62.42 | 63.21 | -0.64 | -1.00% | 399,500 |
| Aug 14, 2026 | 63.54 | 63.94 | 63.10 | 63.85 | +0.56 | +0.88% | 213,100 |
65 days, newest first. Daily bars as drawn on the HTO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.