NASDAQ:HTO | Historical Stock Price | H2O AMERICA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.11$3.78$12.87$43.87$149.49$509.451972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1972

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1972-12-29$1.45$1.450——
1972-12-27$1.45$1.450——
1972-12-26$1.45$1.450——
1972-12-22$1.45$1.450——
1972-12-21$1.45$1.450——
1972-12-20$1.45$1.450——
1972-12-19$1.45$1.450——
1972-12-18$1.46$1.460——
1972-12-15$1.46$1.460——
1972-12-14$1.46$1.460——
1972-12-13$1.46$1.460——
1972-12-12$1.46$1.460——
1972-12-11$1.46$1.460——
1972-12-08$1.46$1.460——
1972-12-07$1.46$1.460——
1972-12-06$1.46$1.460——
1972-12-05$1.46$1.460——
1972-12-04$1.45$1.450——
1972-12-01$1.44$1.440——
1972-11-30$1.45$1.450——
1972-11-29$1.45$1.450——
1972-11-28$1.45$1.450——
1972-11-27$1.45$1.450——
1972-11-24$1.45$1.450——
1972-11-22$1.44$1.440——
1972-11-21$1.43$1.430——
1972-11-20$1.43$1.430——
1972-11-17$1.43$1.430——
1972-11-16$1.42$1.420——
1972-11-15$1.42$1.420——
1972-11-14$1.43$1.430——
1972-11-13$1.43$1.430——
1972-11-10$1.42$1.420——
1972-11-09$1.42$1.420——
1972-11-08$1.42$1.420——
1972-11-06$1.40$1.400——
1972-11-03$1.40$1.400——
1972-11-02$1.40$1.400——
1972-11-01$1.39$1.390——
1972-10-31$1.41$1.410——
1972-10-30$1.42$1.420——
1972-10-27$1.43$1.430——
1972-10-26$1.43$1.430——
1972-10-25$1.43$1.430——
1972-10-24$1.43$1.430——
1972-10-23$1.43$1.430——
1972-10-20$1.43$1.430——
1972-10-19$1.43$1.430——
1972-10-18$1.43$1.430——
1972-10-17$1.44$1.440——
1972-10-16$1.43$1.430——
1972-10-13$1.43$1.430——
1972-10-12$1.44$1.440——
1972-10-11$1.44$1.440——
1972-10-10$1.43$1.430——
1972-10-09$1.43$1.430——
1972-10-06$1.43$1.430——
1972-10-05$1.43$1.430——
1972-10-04$1.42$1.420——
1972-10-03$1.42$1.420——
1972-10-02$1.42$1.420——
1972-09-29$1.42$1.420——
1972-09-28$1.43$1.430——
1972-09-27$1.43$1.430——
1972-09-26$1.43$1.430——
1972-09-25$1.44$1.440——
1972-09-22$1.43$1.430——
1972-09-21$1.43$1.430——
1972-09-20$1.43$1.430——
1972-09-19$1.43$1.430——
1972-09-18$1.43$1.430——
1972-09-15$1.44$1.440——
1972-09-14$1.44$1.440——
1972-09-13$1.45$1.450——
1972-09-12$1.44$1.440——
1972-09-11$1.45$1.450——
1972-09-08$1.45$1.450——
1972-09-07$1.44$1.440——
1972-09-06$1.44$1.440——
1972-09-05$1.43$1.430——
1972-09-01$1.43$1.430——
1972-08-31$1.43$1.430——
1972-08-30$1.43$1.430——
1972-08-29$1.43$1.430——
1972-08-28$1.43$1.430——
1972-08-25$1.43$1.430——
1972-08-24$1.43$1.430——
1972-08-23$1.44$1.440——
1972-08-22$1.44$1.440——
1972-08-21$1.44$1.440——
1972-08-18$1.44$1.440——
1972-08-17$1.42$1.420——
1972-08-16$1.46$1.460——
1972-08-15$1.46$1.460——
1972-08-14$1.46$1.460——
1972-08-11$1.46$1.460——
1972-08-10$1.47$1.470——
1972-08-09$1.47$1.470——
1972-08-08$1.47$1.470——
1972-08-07$1.48$1.480——
1972-08-04$1.48$1.480——
1972-08-03$1.48$1.480——
1972-08-02$1.49$1.490——
1972-08-01$1.49$1.490——
1972-07-31$1.48$1.480——
1972-07-28$1.49$1.490——
1972-07-27$1.49$1.490——
1972-07-26$1.49$1.490——
1972-07-25$1.50$1.500——
1972-07-24$1.50$1.500——
1972-07-21$1.51$1.510——
1972-07-20$1.51$1.510——
1972-07-19$1.50$1.500——
1972-07-18$1.49$1.490——
1972-07-17$1.47$1.470——
1972-07-14$1.45$1.450——
1972-07-13$1.45$1.450——
1972-07-12$1.44$1.440——
1972-07-11$1.43$1.430——
1972-07-10$1.43$1.430——
1972-07-07$1.43$1.430——
1972-07-06$1.43$1.430——
1972-07-05$1.42$1.420——
1972-07-03$1.42$1.420——
1972-06-30$1.42$1.420——
1972-06-29$1.42$1.420——
1972-06-28$1.40$1.400——
1972-06-27$1.40$1.400——
1972-06-26$1.42$1.420——
1972-06-23$1.42$1.420——
1972-06-22$1.42$1.420——
1972-06-21$1.42$1.420——
1972-06-20$1.42$1.420——
1972-06-19$1.44$1.440——
1972-06-16$1.44$1.440——
1972-06-15$1.42$1.420——
1972-06-14$1.43$1.430——
1972-06-13$1.43$1.430——
1972-06-12$1.44$1.440——
1972-06-09$1.44$1.440——
1972-06-08$1.43$1.430——
1972-06-07$1.43$1.430——
1972-06-06$1.43$1.430——
1972-06-05$1.42$1.420——
1972-06-02$1.42$1.420——
1972-06-01$1.42$1.420——