Free Trial
→ Alex’s “Next Magnificent Seven” stocks (From The Oxford Club) (Ad) Free HTO Stock Alerts

H2O America (HTO) Stock Chart & Stock Price History

H2O America logo
$49.57 +0.04 (+0.08%)
As of 08/6/2025 04:00 PM Eastern
Compare

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 15.32%, with a year-to-date return of 0.71%.

As of the latest close, H2O America traded at $49.57 with a market cap of $1.75 billion and volume of 185,495 shares. Five years ago, the stock traded at $69.98, representing a 29.17% 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.

5 Day
Performance
+0.16%
Year-To-Date
Performance
+0.71%
1 Year
Performance
-15.32%
5 Year
Performance
-29.17%

HTO Stock Chart for Thursday, August, 7, 2025

HTO Chart by TradingView

H2O America Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$49.31$48.61
-1.42%		$49.45$48.48211,651 shs$1.66 billion
07/24/2025$50.41$49.31
-2.18%		$50.32$49.30233,872 shs$1.69 billion
07/23/2025$50.96$50.41
-1.08%		$51.43$49.70241,819 shs$1.72 billion
07/22/2025$50.78$50.96
+0.35%		$52.36$50.63259,327 shs$1.74 billion
07/21/2025$50.24$50.78
+1.07%		$51.22$50.36170,427 shs$1.74 billion
07/18/2025$50.50$50.24
-0.51%		$51.40$50.14239,395 shs$1.72 billion
07/17/2025$50.27$50.50
+0.46%		$50.85$50.15222,994 shs$1.73 billion
07/16/2025$50.16$50.27
+0.22%		$51.27$50.05229,948 shs$1.72 billion
07/15/2025N/A$50.16$52.29$50.02365,457 shs$1.71 billion
Related Companies

This page (NASDAQ:HTO) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
[Shocking New Report] U.S. Dollar To Crash?
The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…
Goldco Precious Metals | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
Digital Dollar Alert: Protect Your Wealth Before It’s Too Late
134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...
American Alternative | Sponsored