H2O America - Common Stock (HTO)

Historical Prices For H2O America - Common Stock (HTO)

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
11/18/2025	47.16	47.23	45.81	45.97	208,663	45.97
11/17/2025	47.36	47.81	47.00	47.08	188,963	47.08
11/14/2025	47.62	47.71	46.78	47.36	181,079	47.36
11/13/2025	46.85	47.58	46.50	47.44	170,366	47.44
11/12/2025	46.86	47.23	46.39	47.01	397,654	47.01
11/11/2025	47.31	47.54	46.73	47.06	166,503	47.06
11/10/2025	47.09	47.09	46.20	46.66	178,873	46.66
11/07/2025	47.58	47.99	47.15	47.67	237,916	47.67
11/06/2025	47.30	47.92	46.95	47.30	217,784	47.30
11/05/2025	48.46	48.73	47.33	47.33	309,759	47.33
11/04/2025	46.49	47.75	46.32	47.53	331,095	47.53
11/03/2025	46.72	46.72	45.00	46.20	313,885	46.20
10/31/2025	45.65	46.48	45.34	46.25	376,242	46.25
10/30/2025	46.68	47.63	45.70	46.14	499,253	46.14
10/29/2025	49.00	49.00	46.25	46.59	569,028	46.59
10/28/2025	49.40	49.75	47.70	49.30	563,005	49.30
10/27/2025	50.44	51.20	50.00	51.06	308,478	51.06
10/24/2025	50.79	50.99	50.41	50.68	172,653	50.68
10/23/2025	50.42	50.80	49.62	50.74	360,908	50.74
10/22/2025	50.57	51.16	49.90	50.32	268,882	50.32
10/21/2025	51.09	51.09	49.97	50.86	332,517	50.86
10/20/2025	50.24	51.34	49.37	51.10	245,679	51.10
10/17/2025	49.99	50.52	49.98	50.23	382,799	50.23
10/16/2025	49.03	50.00	48.95	49.97	363,255	49.97
10/15/2025	47.66	48.90	47.66	48.84	331,336	48.84
10/14/2025	47.75	48.78	47.75	47.84	342,642	47.84
10/13/2025	48.91	48.94	47.64	47.80	183,753	47.80
10/10/2025	48.48	49.02	48.34	48.73	202,280	48.73
10/09/2025	48.00	48.65	47.70	48.40	183,789	48.40
10/08/2025	47.64	48.06	47.33	48.01	206,553	48.01
10/07/2025	47.00	47.85	46.78	47.62	265,172	47.62
10/06/2025	47.41	48.50	46.75	47.10	211,283	47.10
10/03/2025	46.68	47.85	46.68	47.13	305,354	47.13
10/02/2025	47.12	47.17	46.54	46.72	338,867	46.72
10/01/2025	48.78	48.88	47.15	47.29	314,998	47.29
9/30/2025	48.16	48.73	48.11	48.70	216,351	48.70
9/29/2025	48.38	49.01	47.80	48.00	195,462	48.00
9/26/2025	47.86	48.63	47.75	48.41	183,877	48.41
9/25/2025	48.92	49.03	47.96	48.00	340,481	48.00
9/24/2025	48.50	48.96	48.22	48.45	203,835	48.45
9/23/2025	48.32	48.87	47.93	48.78	172,830	48.78
9/22/2025	48.71	49.19	48.20	48.51	174,707	48.51
9/19/2025	48.77	49.27	48.34	48.71	763,494	48.71
9/18/2025	48.55	48.99	48.20	48.92	188,028	48.92
9/17/2025	48.48	49.21	48.40	48.52	182,519	48.52
9/16/2025	48.70	48.95	48.20	48.31	208,981	48.31
9/15/2025	49.66	49.86	48.58	48.79	192,975	48.79
9/12/2025	49.53	49.88	49.42	49.66	159,980	49.66
9/11/2025	49.32	49.85	49.15	49.79	193,202	49.79
9/10/2025	49.55	49.90	49.09	49.52	128,165	49.52
9/09/2025	49.90	50.05	49.42	49.72	132,769	49.72
9/08/2025	50.47	50.47	49.51	49.79	178,533	49.79
9/05/2025	49.87	50.53	49.77	50.47	174,379	50.47
9/04/2025	49.98	50.00	49.34	49.94	170,273	49.94
9/03/2025	48.90	49.67	48.80	49.61	239,708	49.61
9/02/2025	50.38	50.63	48.85	48.90	294,701	48.90
8/29/2025	49.91	50.66	49.91	50.37	367,006	50.37
8/28/2025	51.00	51.30	49.65	49.91	288,169	49.91
8/27/2025	50.06	51.03	50.06	50.92	213,356	50.92
8/26/2025	50.11	50.34	49.74	49.87	237,793	49.87
8/25/2025	50.77	50.94	50.00	50.09	177,893	50.09
8/22/2025	50.32	51.24	50.24	50.98	236,513	50.98
8/21/2025	50.12	50.64	49.85	50.06	171,816	50.06
8/20/2025	50.20	51.19	49.64	50.13	164,157	50.13
8/19/2025	50.00	50.58	49.88	50.43	254,122	50.43