Get the Stockscreener App
53.40
2.73%
1.42
After Hours:
53.40
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 February 12, 2026, is $53.40.
- 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 22.06% to $53.40 now.
- The 52-week high stock price for HTO is $55.19, representing a 3.34% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for HTO is $43.75, indicating a -18.07% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $53.90 | $52.33 | $1.57 | 216,822.0 | +2.73% |
| Feb 11, 2026 | $52.61 | $51.94 | $0.67 | 180,781.0 | -0.46% |
| Feb 10, 2026 | $52.70 | $50.91 | $1.79 | 199,573.0 | +1.81% |
| Feb 09, 2026 | $51.76 | $50.90 | $0.86 | 206,923.0 | -2.06% |
| Feb 06, 2026 | $53.94 | $52.15 | $1.79 | 276,629.0 | -2.29% |
| Feb 05, 2026 | $53.92 | $53.17 | $0.75 | 231,973.0 | +1.30% |
| Feb 04, 2026 | $53.43 | $52.47 | $0.96 | 263,514.0 | +0.40% |
| Feb 03, 2026 | $53.41 | $52.38 | $1.03 | 281,214.0 | +0.36% |
| Feb 02, 2026 | $52.76 | $51.65 | $1.11 | 333,875.0 | +0.90% |
| Jan 30, 2026 | $52.27 | $51.12 | $1.15 | 316,148.0 | +0.25% |
| Jan 29, 2026 | $52.15 | $51.12 | $1.02 | 273,193.0 | +1.27% |
| Jan 28, 2026 | $52.77 | $50.99 | $1.78 | 454,198.0 | -2.16% |
| Jan 27, 2026 | $53.32 | $52.05 | $1.27 | 197,369.0 | -0.63% |
| Jan 26, 2026 | $53.90 | $52.69 | $1.21 | 203,319.0 | +0.75% |
| Jan 23, 2026 | $52.72 | $51.97 | $0.75 | 218,794.0 | -0.48% |
| Jan 22, 2026 | $52.98 | $52.34 | $0.645 | 227,178.0 | -0.49% |
| Jan 21, 2026 | $53.64 | $52.52 | $1.12 | 207,015.0 | +0.32% |
| Jan 20, 2026 | $53.50 | $52.20 | $1.30 | 270,822.0 | -1.75% |
| Jan 16, 2026 | $54.29 | $53.36 | $0.93 | 713,931.0 | -0.78% |
| Jan 15, 2026 | $54.77 | $53.66 | $1.12 | 461,400.0 | +0.52% |
| Jan 14, 2026 | $53.92 | $52.04 | $1.88 | 403,718.0 | +3.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $53.94 | $50.90 | $3.04 | 2,408,126.0 | +2.61% |
| Jan, 2026 | $54.77 | $48.32 | $6.46 | 6,595,359.0 | +6.23% |
H 2 O America Stock (HTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.42 | $45.98 | $4.45 | 8,545,421.0 | +6.10% |
| 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% |
2.94%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):