Get the Stockscreener App
49.05
1.22%
0.59
H 2 O America Stock (HTO) Price History
The historical daily chart and data for H 2 O America stock (HTO), show that the latest closing stock price as of December 12, 2025, is $49.05.
- H 2 O America all-time high stock price is $55.19, occurred on June 11, 2025.
- The lowest H 2 O America stock price recorded was $43.75 on November 21, 2025. Since then, H 2 O America's stock price has risen over 12.11% to $49.05 now.
- The 52-week high stock price for HTO is $55.19, representing a 12.51% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for HTO is $43.75, indicating a -10.81% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about HTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $49.19 | $48.22 | $0.97 | 238,550.0 | +1.22% |
| Dec 11, 2025 | $48.93 | $47.99 | $0.94 | 409,704.0 | +1.06% |
| Dec 10, 2025 | $48.29 | $46.64 | $1.65 | 666,067.0 | +2.94% |
| Dec 09, 2025 | $47.58 | $46.39 | $1.19 | 332,106.0 | -0.02% |
| Dec 08, 2025 | $48.01 | $46.32 | $1.68 | 312,135.0 | -2.76% |
| Dec 05, 2025 | $48.15 | $47.04 | $1.11 | 579,688.0 | +1.03% |
| Dec 04, 2025 | $48.42 | $47.34 | $1.08 | 435,482.0 | -1.21% |
| Dec 03, 2025 | $48.10 | $47.15 | $0.95 | 531,890.0 | +1.16% |
| Dec 02, 2025 | $47.85 | $46.37 | $1.48 | 422,996.0 | +1.26% |
| Dec 01, 2025 | $47.09 | $45.98 | $1.12 | 418,567.0 | +0.93% |
| Nov 28, 2025 | $46.62 | $45.87 | $0.745 | 215,845.0 | +0.11% |
| Nov 26, 2025 | $46.80 | $45.77 | $1.03 | 1,256,099.0 | +0.69% |
| Nov 25, 2025 | $46.24 | $45.25 | $0.995 | 464,806.0 | +2.40% |
| Nov 24, 2025 | $45.18 | $44.16 | $1.02 | 729,731.0 | +0.54% |
| Nov 21, 2025 | $45.22 | $43.75 | $1.47 | 521,383.0 | +0.63% |
| Nov 20, 2025 | $45.55 | $44.26 | $1.29 | 361,669.0 | +0.05% |
| Nov 19, 2025 | $45.94 | $44.37 | $1.57 | 391,173.0 | -3.33% |
| Nov 18, 2025 | $47.23 | $45.81 | $1.42 | 208,653.0 | -2.36% |
| Nov 17, 2025 | $47.81 | $47.00 | $0.81 | 188,963.0 | -0.59% |
| Nov 14, 2025 | $47.71 | $46.78 | $0.9299 | 180,947.0 | -0.17% |
H 2 O America Stock (HTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of H 2 O America stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of H 2 O America stock price history provides a foundation for understanding how the company's stock has evolved over time.
H 2 O America Stock (HTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.19 | $45.98 | $3.21 | 4,585,735.0 | +5.64% |
| Nov, 2025 | $48.73 | $43.75 | $4.98 | 6,766,244.0 | +0.39% |
| Oct, 2025 | $51.34 | $45.34 | $6.00 | 7,321,235.0 | -5.03% |
| Sep, 2025 | $50.63 | $47.75 | $2.88 | 4,689,935.0 | -3.32% |
| Aug, 2025 | $51.30 | $48.62 | $2.68 | 4,804,104.0 | +4.31% |
| Jul, 2025 | $53.92 | $47.55 | $6.37 | 5,568,768.0 | -7.08% |
| Jun, 2025 | $55.19 | $50.76 | $4.43 | 4,444,999.0 | -0.97% |
| May, 2025 | $54.95 | $48.86 | $6.09 | 4,501,287.0 | +0.00% |
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):