MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTO — H2O America Common Stock
NasdaqH2O America Common Stock
$58.44
-1.69(-2.81%)
- O
- 60.01
- H
- 60.05
- L
- 58.16
- V
- 717.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$58.44
Period Return+6.74%
Period High$67.09
Period Low$43.75
Avg Daily Volume389.1K
Total Trading Days365
HTO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $60.01 | $60.05 | $58.16 | $58.44 | $-1.69 | -2.81% | 717,927 | $58.51 | $58.16 $60.05 |
| Oct 2, 2026 | $60.09 | $61.19 | $60.03 | $60.13 | $-0.07 | -0.12% | 472,010 | $60.29 | $60.03 $61.19 |
| Oct 1, 2026 | $61.22 | $61.22 | $59.70 | $60.20 | $-1.43 | -2.32% | 577,592 | $60.24 | $59.70 $61.22 |
| Sep 30, 2026 | $61.95 | $62.19 | $60.73 | $61.63 | $-0.02 | -0.03% | 630,523 | $61.70 | $60.73 $62.19 |
| Sep 29, 2026 | $60.96 | $61.70 | $60.50 | $61.65 | +$0.28 | +0.46% | 374,009 | $61.30 | $60.50 $61.70 |
| Sep 28, 2026 | $62.00 | $62.32 | $60.92 | $61.37 | $-0.90 | -1.45% | 300,815 | $61.39 | $60.92 $62.32 |
| Sep 25, 2026 | $62.02 | $62.33 | $61.41 | $62.27 | +$0.09 | +0.14% | 433,054 | $62.10 | $61.41 $62.33 |
| Sep 24, 2026 | $62.52 | $62.83 | $62.07 | $62.18 | $-0.02 | -0.03% | 356,489 | $62.31 | $62.07 $62.83 |
| Sep 23, 2026 | $62.87 | $63.28 | $61.62 | $62.20 | $-0.72 | -1.14% | 484,316 | $62.33 | $61.62 $63.28 |
| Sep 22, 2026 | $62.61 | $63.42 | $62.05 | $62.92 | +$0.31 | +0.50% | 462,583 | $62.99 | $62.05 $63.42 |
| Sep 21, 2026 | $62.59 | $63.25 | $62.41 | $62.61 | $-0.06 | -0.10% | 424,078 | $62.78 | $62.41 $63.25 |
| Sep 18, 2026 | $62.70 | $62.99 | $61.63 | $62.67 | $-0.41 | -0.65% | 1,668,521 | $62.62 | $61.63 $62.99 |
| Sep 17, 2026 | $63.00 | $63.41 | $62.59 | $63.08 | $-0.06 | -0.10% | 301,996 | $63.06 | $62.59 $63.41 |
| Sep 16, 2026 | $62.47 | $63.46 | $62.47 | $63.14 | +$0.67 | +1.07% | 323,979 | $63.08 | $62.47 $63.46 |
| Sep 15, 2026 | $62.38 | $62.90 | $61.86 | $62.47 | +$0.09 | +0.14% | 288,592 | $62.55 | $61.86 $62.90 |
| Sep 14, 2026 | $63.27 | $63.54 | $62.01 | $62.38 | $-0.28 | -0.45% | 341,812 | $62.46 | $62.01 $63.54 |
| Sep 11, 2026 | $63.63 | $63.85 | $62.08 | $62.66 | $-0.37 | -0.59% | 481,390 | $62.69 | $62.08 $63.85 |
| Sep 10, 2026 | $64.62 | $64.74 | $62.91 | $63.03 | $-1.26 | -1.96% | 479,366 | $63.21 | $62.91 $64.74 |
| Sep 9, 2026 | $64.75 | $64.99 | $63.72 | $64.29 | $-0.52 | -0.80% | 321,494 | $64.22 | $63.72 $64.99 |
| Sep 8, 2026 | $64.30 | $65.15 | $64.01 | $64.81 | +$0.49 | +0.76% | 333,403 | $64.77 | $64.01 $65.15 |
| Sep 4, 2026 | $63.93 | $65.19 | $63.93 | $64.32 | $-0.24 | -0.37% | 372,422 | $64.48 | $63.93 $65.19 |
| Sep 3, 2026 | $63.96 | $65.16 | $63.71 | $64.56 | +$1.11 | +1.75% | 473,644 | $64.62 | $63.71 $65.16 |
| Sep 2, 2026 | $63.50 | $63.62 | $62.29 | $63.45 | $-0.35 | -0.55% | 490,186 | $63.17 | $62.29 $63.62 |
| Sep 1, 2026 | $63.60 | $63.95 | $62.92 | $63.80 | +$0.43 | +0.68% | 375,965 | $63.49 | $62.92 $63.95 |
| Aug 31, 2026 | $63.14 | $63.75 | $62.61 | $63.37 | $-0.18 | -0.28% | 452,156 | $63.41 | $62.61 $63.75 |
| Aug 28, 2026 | $63.36 | $63.78 | $62.83 | $63.55 | +$0.45 | +0.71% | 414,838 | $63.55 | $62.83 $63.78 |
| Aug 27, 2026 | $62.90 | $63.25 | $62.13 | $63.10 | $-0.58 | -0.91% | 331,782 | $63.03 | $62.13 $63.25 |
| Aug 26, 2026 | $64.01 | $64.16 | $63.32 | $63.68 | $-0.21 | -0.33% | 251,975 | $63.63 | $63.32 $64.16 |
| Aug 25, 2026 | $64.28 | $64.53 | $63.65 | $63.89 | $-0.60 | -0.93% | 250,661 | $63.95 | $63.65 $64.53 |
| Aug 24, 2026 | $63.48 | $64.56 | $63.01 | $64.49 | +$1.01 | +1.59% | 310,983 | $64.29 | $63.01 $64.56 |