Get the Stockscreener App
49.66
0.26%
-0.13
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 September 12, 2025, is $49.66.
- 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 $47.55 on July 29, 2025. Since then, H 2 O America's stock price has risen over 4.43% to $49.66 now.
- The 52-week high stock price for HTO is $55.19, representing a 11.13% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for HTO is $47.55, indicating a -4.24% decrease from the current share price, occurred on July 29, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $49.88 | $49.42 | $0.4585 | 159,979.0 | -0.26% |
| Sep 11, 2025 | $49.85 | $49.15 | $0.70 | 193,202.0 | +0.55% |
| Sep 10, 2025 | $49.90 | $49.09 | $0.81 | 128,162.0 | -0.40% |
| Sep 09, 2025 | $50.05 | $49.42 | $0.6299 | 132,769.0 | -0.14% |
| Sep 08, 2025 | $50.47 | $49.51 | $0.965 | 178,533.0 | -1.35% |
| Sep 05, 2025 | $50.53 | $49.77 | $0.76 | 174,369.0 | +1.06% |
| Sep 04, 2025 | $50.00 | $49.34 | $0.655 | 170,262.0 | +0.67% |
| Sep 03, 2025 | $49.67 | $48.80 | $0.875 | 239,708.0 | +1.45% |
| Sep 02, 2025 | $50.63 | $48.85 | $1.78 | 290,295.0 | -2.92% |
| Aug 29, 2025 | $50.66 | $49.91 | $0.75 | 362,600.0 | +0.92% |
| Aug 28, 2025 | $51.30 | $49.65 | $1.65 | 288,169.0 | -1.98% |
| Aug 27, 2025 | $51.03 | $50.06 | $0.97 | 213,356.0 | +2.11% |
| Aug 26, 2025 | $50.34 | $49.74 | $0.60 | 237,793.0 | -0.44% |
| Aug 25, 2025 | $50.94 | $50.00 | $0.94 | 177,886.0 | -1.75% |
| Aug 22, 2025 | $51.24 | $50.24 | $1.00 | 236,513.0 | +1.84% |
| Aug 21, 2025 | $50.64 | $49.85 | $0.79 | 171,814.0 | -0.14% |
| Aug 20, 2025 | $51.19 | $49.64 | $1.55 | 164,157.0 | -0.59% |
| Aug 19, 2025 | $50.58 | $49.88 | $0.70 | 254,122.0 | +1.41% |
| Aug 18, 2025 | $50.36 | $49.71 | $0.65 | 292,140.0 | -0.58% |
| Aug 15, 2025 | $50.27 | $49.61 | $0.655 | 302,839.0 | +0.44% |
| Aug 14, 2025 | $50.52 | $49.62 | $0.9077 | 182,173.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $50.63 | $48.80 | $1.84 | 1,827,258.0 | -1.41% |
| 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% |
0.06%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):