Free Trial

H2O America (HTO) Stock Chart & Stock Price History

H2O America logo
$50.47 +0.60 (+1.20%)
As of 10:07 AM Eastern

H2O America Stock Price Performance

The H2O America (HTO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.00%, with a year-to-date return of 2.54%. In the past month, the stock has increased 3.83%, reflecting recent market activity.

As of the latest close, H2O America traded at $49.87 with a market cap of $1.76 billion and volume of 237,793 shares. Five years ago, the stock traded at $69.98, representing a 27.88% decrease over that period. At the time, it had a market cap of $844.66 million and a volume of 318,960 shares.

Receive HTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for H2O America and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.00%
1 Month
Performance
+3.83%
Year-To-Date
Performance
+2.54%
1 Year
Performance
-13.00%
5 Year
Performance
-27.88%

HTO Stock Chart for Wednesday, August, 27, 2025

H2O America Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$50.09$49.87
-0.44%
$50.34$49.74237,793 shs$1.76 billion
08/25/2025$50.98$50.09
-1.75%
$50.94$50.00177,886 shs$1.77 billion
08/22/2025$50.06$50.98
+1.84%
$51.25$50.24236,513 shs$1.80 billion
08/21/2025$50.13$50.06
-0.14%
$50.64$49.85171,814 shs$1.77 billion
08/20/2025$50.43$50.13
-0.59%
$51.19$49.64164,157 shs$1.77 billion
08/19/2025$49.73$50.43
+1.41%
$50.58$49.88254,122 shs$1.78 billion
08/18/2025$50.02$49.73
-0.58%
$50.36$49.71292,140 shs$1.75 billion
08/15/2025$49.80$50.02
+0.44%
$50.27$49.61302,939 shs$1.77 billion
08/14/2025$50.34$49.80
-1.07%
$50.52$49.62182,173 shs$1.76 billion
08/13/2025$50.02$50.34
+0.64%
$50.88$49.78247,100 shs$1.78 billion
08/12/2025$49.90$50.02
+0.24%
$50.30$49.52210,065 shs$1.77 billion
08/11/2025$50.25$49.90
-0.70%
$49.99$49.32145,914 shs$1.76 billion
08/08/2025$50.22$50.25
+0.06%
$50.50$49.80169,368 shs$1.77 billion
08/07/2025$49.57$50.22
+1.31%
$50.36$49.30217,030 shs$1.77 billion
08/06/2025$49.53$49.57
+0.08%
$50.16$49.49185,495 shs$1.75 billion
08/05/2025$49.77$49.53
-0.48%
$50.08$49.38266,141 shs$1.75 billion
08/04/2025$49.49$49.77
+0.57%
$50.17$49.22217,891 shs$1.76 billion
08/01/2025$48.29$49.49
+2.48%
$49.73$48.62261,542 shs$1.69 billion
07/31/2025$48.72$48.29
-0.88%
$49.04$48.13358,201 shs$1.65 billion
07/30/2025$48.50$48.72
+0.45%
$49.32$48.21379,823 shs$1.67 billion
07/29/2025$47.78$48.50
+1.51%
$49.31$47.56564,570 shs$1.66 billion
07/28/2025$48.61$47.78
-1.71%
$50.20$47.59212,657 shs$1.63 billion

This page (NASDAQ:HTO) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners