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 — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.43$1.430——
1973-12-28$1.43$1.4312,000——
1973-12-27$1.43$1.432,400——
1973-12-26$1.41$1.417,200——
1973-12-24$1.42$1.422,400——
1973-12-21$1.41$1.412,400——
1973-12-20$1.41$1.4128,800——
1973-12-19$1.39$1.399,600——
1973-12-18$1.42$1.422,400——
1973-12-17$1.42$1.424,800——
1973-12-14$1.39$1.399,600——
1973-12-13$1.45$1.457,200——
1973-12-12$1.49$1.490——
1973-12-11$1.49$1.492,400——
1973-12-10$1.47$1.4719,200——
1973-12-07$1.40$1.4016,800——
1973-12-06$1.39$1.390——
1973-12-05$1.39$1.392,400——
1973-12-04$1.38$1.3724,000——
1973-12-03$1.45$1.450——
1973-11-30$1.45$1.454,800——
1973-11-29$1.44$1.4421,600——
1973-11-28$1.49$1.490——
1973-11-27$1.49$1.497,200——
1973-11-26$1.48$1.482,400——
1973-11-23$1.49$1.4912,000——
1973-11-21$1.49$1.494,800——
1973-11-20$1.49$1.4919,200——
1973-11-19$1.52$1.527,200——
1973-11-16$1.52$1.520——
1973-11-15$1.52$1.520——
1973-11-14$1.52$1.5212,000——
1973-11-13$1.57$1.570——
1973-11-12$1.57$1.572,400——
1973-11-09$1.58$1.580——
1973-11-08$1.58$1.584,800——
1973-11-07$1.61$1.610——
1973-11-06$1.61$1.612,400——
1973-11-05$1.63$1.630——
1973-11-02$1.63$1.634,800——
1973-11-01$1.61$1.612,400——
1973-10-31$1.63$1.630——
1973-10-30$1.63$1.632,400——
1973-10-29$1.61$1.612,400——
1973-10-26$1.64$1.6416,800——
1973-10-25$1.65$1.650——
1973-10-24$1.65$1.650——
1973-10-23$1.65$1.652,400——
1973-10-22$1.64$1.649,600——
1973-10-19$1.60$1.600——
1973-10-18$1.60$1.6014,400——
1973-10-17$1.58$1.5848,000——
1973-10-16$1.67$1.672,400——
1973-10-15$1.67$1.6726,400——
1973-10-12$1.70$1.700——
1973-10-11$1.70$1.700——
1973-10-10$1.70$1.7019,200——
1973-10-09$1.69$1.690——
1973-10-08$1.69$1.6912,000——
1973-10-05$1.71$1.710——
1973-10-04$1.71$1.7112,000——
1973-10-03$1.73$1.7336,000——
1973-10-02$1.73$1.7324,000——
1973-10-01$1.69$1.6948,000——
1973-09-28$1.68$1.680——
1973-09-27$1.68$1.6814,400——
1973-09-26$1.67$1.670——
1973-09-25$1.67$1.672,400——
1973-09-24$1.66$1.669,600——
1973-09-21$1.66$1.667,200——
1973-09-20$1.65$1.650——
1973-09-19$1.65$1.650——
1973-09-18$1.65$1.654,800——
1973-09-17$1.65$1.659,600——
1973-09-14$1.66$1.669,600——
1973-09-13$1.66$1.662,400——
1973-09-12$1.65$1.6512,000——
1973-09-11$1.64$1.640——
1973-09-10$1.64$1.642,400——
1973-09-07$1.63$1.637,200——
1973-09-06$1.65$1.654,800——
1973-09-05$1.64$1.6419,200——
1973-09-04$1.59$1.592,400——
1973-08-31$1.58$1.5814,400——
1973-08-30$1.56$1.5619,200——
1973-08-29$1.54$1.542,400——
1973-08-28$1.54$1.542,400——
1973-08-27$1.54$1.540——
1973-08-24$1.54$1.540——
1973-08-23$1.54$1.542,400——
1973-08-22$1.55$1.552,400——
1973-08-21$1.54$1.540——
1973-08-20$1.54$1.542,400——
1973-08-17$1.54$1.544,800——
1973-08-16$1.53$1.530——
1973-08-15$1.53$1.532,400——
1973-08-14$1.53$1.5319,200——
1973-08-13$1.58$1.582,400——
1973-08-10$1.58$1.582,400——
1973-08-09$1.59$1.592,400——
1973-08-08$1.61$1.6114,400——
1973-08-07$1.61$1.612,400——
1973-08-06$1.63$1.630——
1973-08-03$1.63$1.634,800——
1973-08-02$1.61$1.614,800——
1973-08-01$1.58$1.5816,800——
1973-07-31$1.58$1.587,200——
1973-07-30$1.58$1.587,200——
1973-07-27$1.64$1.644,800——
1973-07-26$1.64$1.642,400——
1973-07-25$1.65$1.650——
1973-07-24$1.65$1.652,400——
1973-07-23$1.65$1.652,400——
1973-07-20$1.64$1.644,800——
1973-07-19$1.60$1.6021,600——
1973-07-18$1.55$1.5526,400——
1973-07-17$1.56$1.567,200——
1973-07-16$1.57$1.572,400——
1973-07-13$1.55$1.550——
1973-07-12$1.55$1.554,800——
1973-07-11$1.55$1.5514,400——
1973-07-10$1.53$1.5312,000——
1973-07-09$1.51$1.514,800——
1973-07-06$1.50$1.5026,400——
1973-07-05$1.56$1.564,800——
1973-07-03$1.57$1.5719,200——
1973-07-02$1.58$1.580——
1973-06-29$1.58$1.580——
1973-06-28$1.58$1.580——
1973-06-27$1.58$1.580——
1973-06-26$1.58$1.580——
1973-06-25$1.58$1.580——
1973-06-22$1.58$1.580——
1973-06-21$1.58$1.5824,000——
1973-06-20$1.57$1.572,400——
1973-06-19$1.58$1.584,800——
1973-06-18$1.60$1.609,600——
1973-06-15$1.65$1.652,400——
1973-06-14$1.64$1.649,600——
1973-06-13$1.66$1.6626,400——
1973-06-12$1.64$1.6421,600——
1973-06-11$1.68$1.689,600——
1973-06-08$1.64$1.6416,800——
1973-06-07$1.60$1.6043,200——
1973-06-06$1.53$1.534,800——
1973-06-05$1.52$1.5224,000——
1973-06-04$1.52$1.529,600——
1973-06-01$1.54$1.540——
1973-05-31$1.54$1.5428,800——
1973-05-30$1.52$1.5228,800——
1973-05-29$1.54$1.5412,000——
1973-05-25$1.53$1.5338,400——
1973-05-24$1.54$1.5419,200——
1973-05-23$1.52$1.520——
1973-05-22$1.52$1.520——
1973-05-21$1.52$1.5212,000——
1973-05-18$1.59$1.5914,400——
1973-05-17$1.66$1.667,200——
1973-05-16$1.66$1.662,400——
1973-05-15$1.67$1.674,800——
1973-05-14$1.69$1.690——
1973-05-11$1.69$1.692,400——
1973-05-10$1.69$1.697,200——
1973-05-09$1.68$1.680——
1973-05-08$1.68$1.6812,000——
1973-05-07$1.67$1.670——
1973-05-04$1.67$1.679,600——
1973-05-03$1.67$1.6714,400——
1973-05-02$1.67$1.672,400——
1973-05-01$1.66$1.660——
1973-04-30$1.66$1.6612,000——
1973-04-27$1.67$1.674,800——
1973-04-26$1.67$1.674,800——
1973-04-25$1.67$1.670——
1973-04-24$1.67$1.6716,800——
1973-04-23$1.66$1.6614,400——
1973-04-19$1.69$1.6916,800——
1973-04-18$1.71$1.710——
1973-04-17$1.71$1.7121,600——
1973-04-16$1.72$1.727,200——
1973-04-13$1.73$1.7331,200——
1973-04-12$1.75$1.757,200——
1973-04-11$1.73$1.7338,400——
1973-04-10$1.81$1.8121,600——
1973-04-09$1.83$1.8379,200——
1973-04-06$1.94$1.94156,000——
1973-04-05$1.75$1.754,800——
1973-04-04$1.72$1.727,200——
1973-04-03$1.69$1.694,800——
1973-04-02$1.67$1.674,800——
1973-03-30$1.65$1.659,600——
1973-03-29$1.67$1.6724,000——
1973-03-28$1.64$1.640——
1973-03-27$1.64$1.6428,800——
1973-03-26$1.61$1.619,600——
1973-03-23$1.61$1.612,400——
1973-03-22$1.60$1.6019,200——
1973-03-21$1.64$1.6440,800——
1973-03-20$1.68$1.6816,800——
1973-03-19$1.73$1.7355,200——
1973-03-16$1.72$1.7252,800——
1973-03-15$1.66$1.6633,600——
1973-03-14$1.63$1.6319,200——
1973-03-13$1.58$1.5838,400——
1973-03-12$1.59$1.5940,800——
1973-03-09$1.46$1.460——
1973-03-08$1.46$1.4624,000——
1973-03-07$1.45$1.4512,000——
1973-03-06$1.44$1.442,400——
1973-03-05$1.45$1.450——
1973-03-02$1.45$1.452,400——
1973-03-01$1.44$1.444,800——
1973-02-28$1.44$1.447,200——
1973-02-27$1.44$1.444,800——
1973-02-26$1.43$1.430——
1973-02-23$1.43$1.432,400——
1973-02-22$1.43$1.4367,200——
1973-02-21$1.45$1.452,400——
1973-02-20$1.44$1.440——
1973-02-16$1.43$1.430——
1973-02-15$1.46$1.460——
1973-02-14$1.46$1.460——
1973-02-13$1.46$1.460——
1973-02-12$1.44$1.440——
1973-02-09$1.44$1.440——
1973-02-08$1.44$1.440——
1973-02-07$1.45$1.450——
1973-02-06$1.45$1.450——
1973-02-05$1.45$1.450——
1973-02-02$1.45$1.450——
1973-02-01$1.45$1.450——
1973-01-31$1.46$1.460——
1973-01-30$1.48$1.480——
1973-01-29$1.48$1.480——
1973-01-26$1.48$1.480——
1973-01-24$1.49$1.490——
1973-01-23$1.49$1.490——
1973-01-22$1.49$1.490——
1973-01-19$1.48$1.480——
1973-01-18$1.47$1.470——
1973-01-17$1.47$1.470——
1973-01-16$1.47$1.470——
1973-01-15$1.47$1.470——
1973-01-12$1.47$1.470——
1973-01-11$1.47$1.470——
1973-01-10$1.46$1.460——
1973-01-09$1.46$1.460——
1973-01-08$1.45$1.450——
1973-01-05$1.45$1.450——
1973-01-04$1.45$1.450——
1973-01-03$1.45$1.450——
1973-01-02$1.46$1.460——