Get the Stockscreener App
49.49
2.48%
1.20
After Hours:
49.95
0.46
+0.93%
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 August 01, 2025, is $49.49.
- 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 4.07% to $49.49 now.
- The 52-week high stock price for HTO is $55.19, representing a 11.51% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for HTO is $47.55, indicating a -3.91% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $49.73 | $48.62 | $1.11 | 261,542.0 | +2.48% |
| Jul 31, 2025 | $49.03 | $48.13 | $0.905 | 358,201.0 | -0.88% |
| Jul 30, 2025 | $49.32 | $48.21 | $1.11 | 379,815.0 | +0.45% |
| Jul 29, 2025 | $49.31 | $47.55 | $1.76 | 564,369.0 | +1.51% |
| Jul 28, 2025 | $50.20 | $47.59 | $2.61 | 212,657.0 | -1.71% |
| Jul 25, 2025 | $49.45 | $48.48 | $0.97 | 211,651.0 | -1.42% |
| Jul 24, 2025 | $50.32 | $49.30 | $1.02 | 233,868.0 | -2.18% |
| Jul 23, 2025 | $50.49 | $50.02 | $0.471 | 167,902.0 | -1.08% |
| Jul 22, 2025 | $52.36 | $50.62 | $1.73 | 259,326.0 | +0.35% |
| Jul 21, 2025 | $51.22 | $50.36 | $0.86 | 170,426.0 | +1.07% |
| Jul 18, 2025 | $51.40 | $50.14 | $1.26 | 239,385.0 | -0.51% |
| Jul 17, 2025 | $50.85 | $50.15 | $0.70 | 222,994.0 | +0.46% |
| Jul 16, 2025 | $51.27 | $50.05 | $1.22 | 207,928.0 | +0.22% |
| Jul 15, 2025 | $52.29 | $50.02 | $2.27 | 365,356.0 | -3.63% |
| Jul 14, 2025 | $52.08 | $50.60 | $1.48 | 331,068.0 | +2.18% |
| Jul 11, 2025 | $51.43 | $50.51 | $0.92 | 191,391.0 | -1.14% |
| Jul 10, 2025 | $52.29 | $50.89 | $1.40 | 177,997.0 | +0.25% |
| Jul 09, 2025 | $52.34 | $50.87 | $1.47 | 366,287.0 | -0.81% |
| Jul 08, 2025 | $52.25 | $51.38 | $0.87 | 263,105.0 | -1.01% |
| Jul 07, 2025 | $53.49 | $52.15 | $1.34 | 158,730.0 | -1.11% |
| Jul 03, 2025 | $53.35 | $52.48 | $0.87 | 116,427.0 | -0.38% |
| Jul 02, 2025 | $53.59 | $52.82 | $0.775 | 174,990.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $49.73 | $48.62 | $1.11 | 261,542.0 | +0.00% |
| Jul, 2025 | $53.92 | $47.55 | $6.37 | 5,830,310.0 | -4.77% |
| 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% |
1.53%
7.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):