H2O America (HTO) Stock Chart & Stock Price History $47.10 -0.03 (-0.06%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 19.06%, with a year-to-date return of -4.31%. In the past month, the stock has decreased 6.68%, reflecting recent market activity. As of the latest close, H2O America traded at $47.13 with a market cap of $1.66 billion and volume of 305,341 shares. Five years ago, the stock traded at $69.98, representing a 32.70% decrease over that period. At the time, it had a market cap of $844.59 million and a volume of 318,960 shares. Receive HTO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for H2O America and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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-0.40%1 Month Performance-6.68%Year-To-Date Performance-4.31%1 Year Performance-19.06%5 Year Performance-32.70% HTO Stock Chart for Monday, October, 6, 2025 HTO Chart by TradingView H2O America Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/06/2025$47.13$47.10-0.06%$48.50$46.75211,209 shs$1.66 billion10/03/2025$46.72$47.13+0.88%$47.85$46.68305,341 shs$1.66 billion10/02/2025$47.29$46.72-1.21%$47.17$46.46338,857 shs$1.65 billion10/01/2025$48.70$47.29-2.90%$48.89$47.15314,997 shs$1.67 billion09/30/2025$48.00$48.70+1.46%$48.73$48.11216,351 shs$1.72 billion09/29/2025$48.41$48.00-0.85%$49.01$47.80195,462 shs$1.69 billion09/26/2025$48.00$48.41+0.85%$48.63$47.75177,982 shs$1.71 billion09/25/2025$48.45$48.00-0.93%$49.03$47.96340,481 shs$1.69 billion09/24/2025$48.78$48.45-0.68%$48.96$48.22203,835 shs$1.71 billion09/23/2025$48.51$48.78+0.56%$48.87$47.93172,829 shs$1.72 billion Get the Latest News and Ratings for HTO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for H2O America and its competitors with MarketBeat's FREE daily newsletter. 09/22/2025$48.71$48.51-0.41%$49.19$48.20174,707 shs$1.71 billion09/19/2025$48.92$48.71-0.43%$49.28$48.34763,494 shs$1.72 billion09/18/2025$48.52$48.92+0.82%$48.99$48.20188,026 shs$1.73 billion09/17/2025$48.31$48.52+0.43%$49.21$48.40182,519 shs$1.71 billion09/16/2025$48.79$48.31-0.98%$48.95$48.20208,981 shs$1.70 billion09/15/2025$49.66$48.79-1.75%$49.86$48.58192,975 shs$1.72 billion09/12/2025$49.79$49.66-0.26%$49.88$49.42159,979 shs$1.75 billion09/11/2025$49.52$49.79+0.55%$49.85$49.15193,202 shs$1.76 billion09/10/2025$49.72$49.52-0.40%$49.90$49.09128,162 shs$1.75 billion09/09/2025$49.79$49.72-0.14%$50.05$49.42132,769 shs$1.75 billion09/08/2025$50.47$49.79-1.35%$50.47$49.51178,393 shs$1.76 billion09/05/2025$49.94$50.47+1.06%$50.53$49.77174,379 shs$1.78 billion Related Companies American States Water Stock Chart California Water Service Group Stock Chart Middlesex Water Stock Chart Consolidated Water Stock Chart York Water Stock Chart Cadiz Stock Chart Artesian Resources Stock Chart American Water Works Stock Chart Cadiz Stock Chart Lumen Technologies Stock Chart Receive HTO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for H2O America and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HTO) was last updated on 10/6/2025 by MarketBeat.com Staff From Our PartnersIs This Warren’s Buffett’s #1 AI Investment?Did you know that Warren Buffett is investing in what Jeff Brown believes will be the next generation of artif...Brownstone Research | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredWarren Buffett’s #1 AI Stock is Not Even on the NasdaqNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredThe Fed Just Got Kneecapped — Here’s What Happens NextDonald Trump has done it again! This time, with the signing of the highly controversial new law S.1582 — he...Banyan Hill Publishing | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding H2O America Please log in to your account or sign up in order to add this asset to your watchlist. Share H2O America With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
