Get the Stockscreener App
46.20
0.11%
-0.05
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 November 03, 2025, is $46.20.
- 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 $45.00 on November 03, 2025. Since then, H 2 O America's stock price has risen over 2.67% to $46.20 now.
- The 52-week high stock price for HTO is $55.19, representing a 19.45% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for HTO is $45.00, indicating a -2.60% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $46.72 | $45.00 | $1.72 | 313,371.0 | -0.11% |
| Oct 31, 2025 | $46.48 | $45.34 | $1.13 | 376,242.0 | +0.24% |
| Oct 30, 2025 | $47.62 | $45.70 | $1.92 | 499,242.0 | -0.97% |
| Oct 29, 2025 | $49.00 | $46.25 | $2.75 | 568,965.0 | -5.50% |
| Oct 28, 2025 | $49.75 | $47.70 | $2.05 | 563,005.0 | -3.45% |
| Oct 27, 2025 | $51.20 | $50.00 | $1.20 | 308,476.0 | +0.75% |
| Oct 24, 2025 | $50.99 | $50.41 | $0.59 | 172,553.0 | -0.12% |
| Oct 23, 2025 | $50.80 | $49.62 | $1.18 | 360,906.0 | +0.83% |
| Oct 22, 2025 | $51.16 | $49.90 | $1.26 | 268,882.0 | -1.06% |
| Oct 21, 2025 | $51.09 | $49.97 | $1.12 | 325,433.0 | -0.47% |
| Oct 20, 2025 | $51.34 | $49.37 | $1.97 | 245,675.0 | +1.73% |
| Oct 17, 2025 | $50.52 | $49.98 | $0.545 | 382,792.0 | +0.52% |
| Oct 16, 2025 | $50.00 | $48.95 | $1.05 | 363,243.0 | +2.31% |
| Oct 15, 2025 | $48.90 | $47.66 | $1.24 | 331,336.0 | +2.09% |
| Oct 14, 2025 | $48.78 | $47.75 | $1.03 | 342,642.0 | +0.08% |
| Oct 13, 2025 | $48.94 | $47.64 | $1.30 | 183,753.0 | -1.91% |
| Oct 10, 2025 | $49.02 | $48.34 | $0.675 | 202,276.0 | +0.68% |
| Oct 09, 2025 | $48.65 | $47.70 | $0.955 | 183,786.0 | +0.81% |
| Oct 08, 2025 | $48.06 | $47.33 | $0.73 | 206,552.0 | +0.82% |
| Oct 07, 2025 | $47.85 | $46.78 | $1.07 | 265,172.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $46.72 | $45.00 | $1.72 | 626,742.0 | -0.11% |
| 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% |
13.14%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):