H2O America - Common Stock (HTO)

62.92
+0.31 (0.50%)
NASDAQ · Last Trade: Sep 22nd, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For H2O America - Common Stock (HTO)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/27/202664.1464.1863.1663.50392,41263.05
7/24/202664.2264.6463.7963.84353,69963.39
7/23/202663.5264.2963.2363.92390,15663.47
7/22/202664.0264.3663.7463.93318,75563.48
7/21/202664.1364.6463.4364.02699,08863.57
7/20/202665.0066.0564.3864.52442,52064.07
7/17/202665.1965.5664.3265.43657,22064.97
7/16/202663.0064.5562.9564.39719,39863.94
7/15/202662.9463.6162.3062.65494,21862.21
7/14/202662.4763.1961.9762.94550,16862.50
7/13/202661.8762.5561.6762.471,093,70262.03
7/10/202661.3062.2061.3061.47316,84961.04
7/09/202661.4461.8460.5461.46478,63761.03
7/08/202661.9662.0061.2761.33350,38260.90
7/07/202662.0063.2861.5961.77294,06361.34
7/06/202662.2862.2861.1261.21470,90960.78
7/02/202661.1262.6761.1262.42526,32161.98
7/01/202661.1861.7960.2360.74702,12960.31
6/30/202660.9061.6060.4560.77494,90960.34
6/29/202660.8161.0859.9461.01458,23460.58
6/26/202660.2560.9059.3460.691,232,03460.26
6/25/202659.2360.3957.8559.82427,91159.40
6/24/202657.7059.2157.6059.17423,41058.75
6/23/202657.2457.9357.0957.54342,49357.14