NASDAQ · HTO

H2O America

Utilities · Regulated Water

$62.65

Up+$2.01 (+3.31%)

Updated Nov 5, 2026, 4:41 AM

SID Score

6.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HTO

HTO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

HTO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$61.05	$62.75	$60.525	$62.65	1.01M
Nov 3, 2026	$60.88	$61.46	$60.06	$60.64	604.51K
Nov 2, 2026	$60.17	$61.61	$59.58	$61.19	1.04M
Oct 30, 2026	$58.50	$59.82	$58.35	$59.74	4.16M
Oct 29, 2026	$57.75	$59.40	$56.295	$58.57	3.59M
Oct 28, 2026	$61.00	$61.98	$60.68	$61.80	587.76K
Oct 27, 2026	$58.48	$61.15	$58.145	$61.04	862.68K
Oct 26, 2026	$58.90	$59.24	$58.025	$58.48	609.02K
Oct 23, 2026	$58.83	$59.00	$58.135	$58.90	426.31K
Oct 22, 2026	$56.73	$58.6825	$56.617	$58.66	445.57K
Oct 21, 2026	$57.29	$57.36	$56.02	$56.18	617.91K
Oct 20, 2026	$56.58	$57.58	$56.0301	$56.87	472.54K
Oct 19, 2026	$57.22	$57.62	$55.15	$55.88	650.89K
Oct 16, 2026	$57.71	$57.99	$57.26	$57.69	710.66K
Oct 15, 2026	$58.12	$58.92	$57.16	$57.30	528.46K
Oct 14, 2026	$58.23	$58.44	$57.04	$57.30	620.9K
Oct 13, 2026	$58.72	$59.135	$58.15	$58.49	420.58K
Oct 12, 2026	$58.48	$58.83	$58.05	$58.65	377.08K
Oct 9, 2026	$57.90	$58.86	$57.31	$58.48	386.06K
Oct 8, 2026	$58.00	$58.84	$57.30	$58.07	593.89K
Oct 7, 2026	$58.49	$58.68	$57.75	$57.98	449.66K