H2O America (HTO) Stock Chart & Stock Price History $50.01 -0.01 (-0.02%) As of 01:09 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 15.79%, with a year-to-date return of 1.61%. In the past month, the stock has decreased 0.46%, reflecting recent market activity. As of the latest close, H2O America traded at $50.02 with a market cap of $1.77 billion and volume of 302,939 shares. Five years ago, the stock traded at $69.98, representing a 28.54% 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 EmailSign-up to receive the latest news and ratings for H2O America and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.66%1 Month Performance-0.46%Year-To-Date Performance+1.61%1 Year Performance-15.79%5 Year Performance-28.54% HTO Stock Chart for Monday, August, 18, 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 Capitalization08/15/2025$49.80$50.02+0.44%$50.27$49.61302,939 shs$1.77 billion08/14/2025$50.34$49.80-1.07%$50.52$49.62182,173 shs$1.76 billion08/13/2025$50.02$50.34+0.64%$50.88$49.78247,100 shs$1.78 billion08/12/2025$49.90$50.02+0.24%$50.30$49.52210,065 shs$1.77 billion08/11/2025$50.25$49.90-0.70%$49.99$49.32145,914 shs$1.76 billion08/08/2025$50.22$50.25+0.06%$50.50$49.80169,368 shs$1.77 billion08/07/2025$49.57$50.22+1.31%$50.36$49.30217,030 shs$1.77 billion08/06/2025$49.53$49.57+0.08%$50.16$49.49185,495 shs$1.75 billion08/05/2025$49.77$49.53-0.48%$50.08$49.38266,141 shs$1.75 billion08/04/2025$49.49$49.77+0.57%$50.17$49.22217,891 shs$1.76 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. 08/01/2025$48.29$49.49+2.48%$49.73$48.62261,542 shs$1.69 billion07/31/2025$48.72$48.29-0.88%$49.04$48.13358,201 shs$1.65 billion07/30/2025$48.50$48.72+0.45%$49.32$48.21379,823 shs$1.67 billion07/29/2025$47.78$48.50+1.51%$49.31$47.56564,570 shs$1.66 billion07/28/2025$48.61$47.78-1.71%$50.20$47.59212,657 shs$1.63 billion07/25/2025$49.31$48.61-1.42%$49.45$48.48211,651 shs$1.66 billion07/24/2025$50.41$49.31-2.18%$50.32$49.30233,872 shs$1.69 billion07/23/2025$50.96$50.41-1.08%$51.43$49.70241,819 shs$1.72 billion07/22/2025$50.78$50.96+0.35%$52.36$50.63259,327 shs$1.74 billion07/21/2025$50.24$50.78+1.07%$51.22$50.36170,427 shs$1.74 billion07/18/2025$50.50$50.24-0.51%$51.40$50.14239,395 shs$1.72 billion07/17/2025$50.27$50.50+0.46%$50.85$50.15222,994 shs$1.73 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 Artesian Resources Stock Chart Cadiz Stock Chart American Water Works Stock Chart Cadiz Stock Chart Brookfield Renewable Partners 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 8/18/2025 by MarketBeat.com Staff From Our PartnersBiotech Alert: With news on MPox, RSV, and more, this tiny firm could disrupt a $3B marketA small biotech is stepping into the spotlight with a first-in-class antiviral platform—and it could be one of...Smallcaps Daily | SponsoredFormer CIA Officer Reveals How Gold Saved His Life This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...Advantage Gold | 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 | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMan 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 | SponsoredBREAKING: 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"AI Upgrade" Coming Sept. 1stA new “AI Upgrade” is rolling out on September 1st—and tech leaders are calling it transformational. Softbank’...Behind the Markets | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | 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.
MarketBeat All Access