NASDAQ · HTO

H2O America

Utilities · Regulated Water

$64.32

Down-$0.24 (-0.37%)

Updated Sep 5, 2026, 4:09 AM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

HTO price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HTO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$63.93	$65.19	$63.93	$64.32	372.42K
Sep 3, 2026	$63.96	$65.16	$63.71	$64.56	473.64K
Sep 2, 2026	$63.50	$63.62	$62.285	$63.45	513.93K
Sep 1, 2026	$63.60	$63.945	$62.9223	$63.80	375.96K
Aug 31, 2026	$63.14	$63.75	$62.61	$63.37	452.04K
Aug 28, 2026	$63.36	$63.78	$62.834	$63.55	414.84K
Aug 27, 2026	$62.90	$63.245	$62.13	$63.10	331.78K
Aug 26, 2026	$64.01	$64.16	$63.32	$63.68	251.97K
Aug 25, 2026	$64.28	$64.53	$63.65	$63.89	250.66K
Aug 24, 2026	$63.48	$64.56	$63.01	$64.49	310.98K
Aug 21, 2026	$64.43	$64.43	$63.41	$63.48	238.48K
Aug 20, 2026	$63.03	$64.545	$62.82	$64.25	266.58K
Aug 19, 2026	$63.56	$63.90	$62.87	$63.53	361.72K
Aug 18, 2026	$64.11	$64.15	$63.205	$63.30	336.28K
Aug 17, 2026	$63.24	$63.64	$62.42	$63.21	399.52K
Aug 14, 2026	$63.54	$63.94	$63.095	$63.85	213.1K
Aug 13, 2026	$62.77	$63.42	$62.755	$63.29	224.69K
Aug 12, 2026	$62.18	$62.81	$62.03	$62.57	298.36K
Aug 11, 2026	$61.31	$62.43	$61.0101	$62.28	373.19K
Aug 10, 2026	$61.78	$61.935	$60.63	$61.245	360.68K
Aug 7, 2026	$61.70	$62.815	$60.95	$62.66	281.47K