Free Trial
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free HTO Stock Alerts

H2O America (HTO) Stock Chart & Stock Price History

H2O America logo
$55.24 -0.62 (-1.11%)
Closing price 05/15/2026 04:00 PM Eastern
Extended Trading
$56.28 +1.04 (+1.88%)
As of 05/15/2026 07:38 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

H2O America Stock Price Performance

The H2O America (HTO) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 12.76%. In the past month, the stock has decreased 4.84%, reflecting recent market activity.

As of the latest close, H2O America traded at $55.24 with a market cap of $2.31 billion and volume of 363,413 shares. Five years ago, the stock traded at $63.16, representing a 12.54% decrease over that period. At the time, it had a market cap of $1.88 billion and a volume of 57,971 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-3.53%
1 Month
Performance
-4.84%
3 Month
Performance
+1.32%
Year-To-Date
Performance
+12.76%
5 Year
Performance
-12.54%

HTO Stock Chart for Sunday, May, 17, 2026

HTO Chart by TradingView

H2O America Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$55.86$55.24
-1.11%		$56.38$55.08363,413 shs$2.31 billion
05/14/2026$56.52$55.86
-1.17%		$57.56$55.52502,807 shs$2.34 billion
05/13/2026$57.26$56.52
-1.29%		$57.02$55.91494,532 shs$2.36 billion
05/12/2026$57.39$57.26
-0.23%		$57.92$56.46397,500 shs$2.40 billion
05/11/2026$57.97$57.39
-1.00%		$57.80$56.95371,064 shs$2.40 billion
05/08/2026$57.16$57.97
+1.42%		$58.54$56.94643,017 shs$2.39 billion
05/07/2026$57.60$57.16
-0.76%		$58.03$56.52434,579 shs$2.39 billion
05/06/2026$57.98$57.60
-0.66%		$58.04$56.61427,997 shs$2.41 billion
05/05/2026N/A$57.98$58.48$57.28379,021 shs$2.43 billion
04/30/2026$57.67$56.19
-2.57%		$58.47$55.82662,625 shs$2.35 billion
04/29/2026$59.26$57.67
-2.68%		$60.50$57.43570,674 shs$2.41 billion
04/28/2026$59.56$59.26
-0.50%		$60.62$59.20413,465 shs$2.48 billion
04/27/2026$59.72$59.56
-0.27%		$60.22$59.00415,807 shs$2.49 billion
04/24/2026$61.31$59.72
-2.59%		$61.47$59.371.49 million shs$2.50 billion
04/23/2026$60.04$61.31
+2.12%		$61.87$59.83427,144 shs$2.57 billion
04/22/2026$59.30$60.04
+1.25%		$60.97$59.18641,617 shs$2.51 billion
04/21/2026$60.16$59.30
-1.43%		$60.40$59.01603,483 shs$2.48 billion
04/20/2026$58.05$60.16
+3.63%		$60.68$58.51828,315 shs$2.52 billion
04/17/2026$59.42$58.05
-2.31%		$58.39$57.091.05 million shs$2.43 billion
04/16/2026$58.22$59.42
+2.06%		$59.46$57.70681,427 shs$2.49 billion
Related Companies

This page (NASDAQ:HTO) was last updated on 5/17/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
SpaceX Goes Public. Here's What Happens To Your IRA.
When SpaceX goes public, fund managers will sell existing portfolio holdings to fund the move. Trillions in as...
Americas Gold Company | Sponsoredtc pixel