NASDAQ · HTO

H2O America

Utilities · Regulated Water

$60.13

Down-$1.78 (-2.96%)

Updated Oct 5, 2026, 6:01 PM

SID Score

4.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HTO

HTO price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

HTO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$60.09	$61.19	$60.03	$60.13	472.01K
Oct 1, 2026	$61.22	$61.22	$59.70	$60.20	577.59K
Sep 30, 2026	$61.95	$62.19	$60.73	$61.63	630.52K
Sep 29, 2026	$60.96	$61.70	$60.50	$61.65	374.01K
Sep 28, 2026	$62.00	$62.32	$60.92	$61.37	300.82K
Sep 25, 2026	$62.02	$62.33	$61.408	$62.27	433.05K
Sep 24, 2026	$62.52	$62.83	$62.07	$62.18	356.49K
Sep 23, 2026	$62.87	$63.28	$61.62	$62.20	484.32K
Sep 22, 2026	$62.61	$63.42	$62.05	$62.92	462.58K
Sep 21, 2026	$62.59	$63.2499	$62.41	$62.61	424.08K
Sep 18, 2026	$62.70	$62.99	$61.625	$62.67	1.67M
Sep 17, 2026	$63.00	$63.41	$62.59	$63.08	302K
Sep 16, 2026	$62.47	$63.46	$62.47	$63.14	323.98K
Sep 15, 2026	$62.38	$62.90	$61.86	$62.47	405.35K
Sep 14, 2026	$63.27	$63.5379	$62.01	$62.38	358.29K
Sep 11, 2026	$63.63	$63.845	$62.08	$62.66	428.89K
Sep 10, 2026	$64.62	$64.74	$62.91	$63.03	479.37K
Sep 9, 2026	$64.75	$64.99	$63.72	$64.29	321.49K
Sep 8, 2026	$64.30	$65.1499	$64.01	$64.81	333.4K