H2O America - Common Stock (HTO)

61.04
+2.56 (4.38%)
NASDAQ · Last Trade: Oct 27th, 7:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For H2O America - Common Stock (HTO)

DateOpenHighLowCloseVolumeAdjusted Close
10/27/202658.4861.1558.1561.04862,67761.04
10/26/202658.9059.2458.0258.48609,01358.48
10/23/202658.8359.0058.1358.90426,31258.90
10/22/202656.7358.6856.6258.66445,56458.66
10/21/202657.2957.3656.0256.18617,90756.18
10/20/202656.5857.5856.0356.87472,54056.87
10/19/202657.2257.6255.1555.88650,89255.88
10/16/202657.7157.9957.2657.69710,66457.69
10/15/202658.1258.9257.1657.30528,45457.30
10/14/202658.2358.4457.0457.30620,90257.30
10/13/202658.7259.1358.1558.49419,33758.49
10/12/202658.4858.8358.0558.65377,08158.65
10/09/202657.9058.8657.3158.48386,06358.48
10/08/202658.0058.8457.3058.07593,88458.07
10/07/202658.4958.6857.7557.98449,65457.98
10/06/202658.8359.4357.9158.18501,24958.18
10/05/202660.0160.0558.1658.44723,39158.44
10/02/202660.0961.1960.0360.13472,01160.13
10/01/202661.2261.2259.7060.20577,58960.20
9/30/202661.9562.1960.7361.63630,52161.63
9/29/202660.9661.7060.5061.65374,00661.65
9/28/202662.0062.3260.9261.37300,81561.37
9/25/202662.0262.3361.4162.27433,05462.27
9/24/202662.5262.8362.0762.18356,47862.18
9/23/202662.8763.2861.6262.20484,31462.20
9/22/202662.6163.4262.0562.92462,58062.92
9/21/202662.5963.2562.4162.61424,07462.61
9/18/202662.7062.9961.6362.671,668,52262.67
9/17/202663.0063.4162.5963.08301,99463.08
9/16/202662.4763.4662.4763.14323,97763.14
9/15/202662.3862.9061.8662.47405,34562.47
9/14/202663.2763.5462.0162.38358,28962.38
9/11/202663.6363.8462.0862.66481,39062.66
9/10/202664.6264.7462.9163.03479,36263.03
9/09/202664.7564.9963.7264.29321,49464.29
9/08/202664.3065.1564.0164.81333,40264.81
9/04/202663.9365.1963.9364.32372,42264.32
9/03/202663.9665.1663.7164.56473,64164.56
9/02/202663.5063.6262.2863.45513,92663.45
9/01/202663.6063.9562.9263.80375,96463.80
8/31/202663.1463.7562.6163.37452,04963.37
8/28/202663.3663.7862.8363.55414,83963.55
8/27/202662.9063.2462.1363.10331,78163.10
8/26/202664.0164.1663.3263.68251,97463.68
8/25/202664.2864.5363.6563.89250,65963.89
8/24/202663.4864.5663.0164.49310,98264.49
8/21/202664.4364.4363.4163.48238,47663.48
8/20/202663.0364.5562.8264.25266,58464.25
8/19/202663.5663.9062.8763.53361,72063.53
8/18/202664.1164.1563.2063.30336,28063.30
8/17/202663.2463.6462.4263.21399,52263.21
8/14/202663.5463.9463.0963.85213,10063.85
8/13/202662.7763.4262.7663.29224,68563.29
8/12/202662.1862.8162.0362.57317,72062.57
8/11/202661.3162.4361.0162.28373,18562.28
8/10/202661.7861.9460.6361.24360,67561.24
8/07/202661.7062.8160.9562.66281,47262.22
8/06/202662.2762.4561.2061.78411,11261.35
8/05/202662.1262.1261.2561.81467,66561.38
8/04/202660.6162.4860.1062.20405,53361.76
8/03/202661.8162.9061.0761.08477,38460.65
7/31/202662.1862.3261.0961.33311,93460.90
7/30/202663.6563.6561.7261.97434,90461.53
7/29/202664.3565.0662.9363.76547,26763.31
7/28/202663.3367.0963.3364.25834,78663.80