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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.15$1.1519,200——
1974-12-30$1.14$1.149,600——
1974-12-27$1.13$1.1314,400——
1974-12-26$1.16$1.162,400——
1974-12-24$1.17$1.170——
1974-12-23$1.17$1.172,400——
1974-12-20$1.17$1.170——
1974-12-19$1.17$1.170——
1974-12-18$1.17$1.172,400——
1974-12-17$1.15$1.1519,200——
1974-12-16$1.15$1.159,600——
1974-12-13$1.18$1.1819,200——
1974-12-12$1.22$1.229,600——
1974-12-11$1.24$1.247,200——
1974-12-10$1.26$1.260——
1974-12-09$1.26$1.260——
1974-12-06$1.26$1.260——
1974-12-05$1.26$1.260——
1974-12-04$1.26$1.262,400——
1974-12-03$1.24$1.240——
1974-12-02$1.24$1.240——
1974-11-29$1.24$1.240——
1974-11-27$1.24$1.240——
1974-11-26$1.24$1.240——
1974-11-25$1.24$1.247,200——
1974-11-22$1.24$1.240——
1974-11-21$1.24$1.247,200——
1974-11-20$1.24$1.240——
1974-11-19$1.24$1.240——
1974-11-18$1.24$1.240——
1974-11-15$1.24$1.240——
1974-11-14$1.24$1.247,200——
1974-11-13$1.24$1.244,800——
1974-11-12$1.27$1.272,400——
1974-11-11$1.26$1.260——
1974-11-08$1.26$1.260——
1974-11-07$1.26$1.267,200——
1974-11-06$1.26$1.262,400——
1974-11-05$1.25$1.252,400——
1974-11-04$1.27$1.272,400——
1974-11-01$1.29$1.2912,000——
1974-10-31$1.28$1.280——
1974-10-30$1.28$1.287,200——
1974-10-29$1.27$1.2712,000——
1974-10-28$1.26$1.269,600——
1974-10-25$1.26$1.260——
1974-10-24$1.26$1.262,400——
1974-10-23$1.26$1.260——
1974-10-22$1.26$1.260——
1974-10-21$1.26$1.262,400——
1974-10-18$1.26$1.260——
1974-10-17$1.26$1.2628,800——
1974-10-16$1.22$1.224,800——
1974-10-15$1.26$1.260——
1974-10-14$1.26$1.2614,400——
1974-10-11$1.23$1.232,400——
1974-10-10$1.23$1.239,600——
1974-10-09$1.19$1.1914,400——
1974-10-08$1.18$1.182,400——
1974-10-07$1.18$1.1814,400——
1974-10-04$1.15$1.1521,600——
1974-10-03$1.18$1.184,800——
1974-10-02$1.16$1.160——
1974-10-01$1.16$1.160——
1974-09-30$1.16$1.1612,000——
1974-09-27$1.18$1.180——
1974-09-26$1.18$1.180——
1974-09-25$1.18$1.180——
1974-09-24$1.18$1.180——
1974-09-23$1.18$1.187,200——
1974-09-20$1.19$1.190——
1974-09-19$1.19$1.192,400——
1974-09-18$1.17$1.170——
1974-09-17$1.17$1.1731,200——
1974-09-16$1.17$1.172,400——
1974-09-13$1.17$1.179,600——
1974-09-12$1.19$1.199,600——
1974-09-11$1.26$1.260——
1974-09-10$1.26$1.260——
1974-09-09$1.26$1.2612,000——
1974-09-06$1.25$1.2512,000——
1974-09-05$1.25$1.257,200——
1974-09-04$1.26$1.262,400——
1974-09-03$1.26$1.262,400——
1974-08-30$1.26$1.262,400——
1974-08-29$1.25$1.250——
1974-08-28$1.25$1.254,800——
1974-08-27$1.21$1.212,400——
1974-08-26$1.19$1.190——
1974-08-23$1.19$1.190——
1974-08-22$1.19$1.192,400——
1974-08-21$1.19$1.194,800——
1974-08-20$1.20$1.200——
1974-08-19$1.20$1.207,200——
1974-08-16$1.21$1.2112,000——
1974-08-15$1.22$1.220——
1974-08-14$1.22$1.220——
1974-08-13$1.22$1.220——
1974-08-12$1.22$1.220——
1974-08-09$1.22$1.222,400——
1974-08-08$1.20$1.202,400——
1974-08-07$1.21$1.214,800——
1974-08-06$1.22$1.222,400——
1974-08-05$1.23$1.237,200——
1974-08-02$1.26$1.260——
1974-08-01$1.26$1.260——
1974-07-31$1.26$1.264,800——
1974-07-30$1.27$1.270——
1974-07-29$1.27$1.274,800——
1974-07-26$1.28$1.280——
1974-07-25$1.28$1.280——
1974-07-24$1.28$1.282,400——
1974-07-23$1.29$1.297,200——
1974-07-22$1.27$1.272,400——
1974-07-19$1.25$1.257,200——
1974-07-18$1.25$1.2516,800——
1974-07-17$1.23$1.239,600——
1974-07-16$1.21$1.210——
1974-07-15$1.21$1.214,800——
1974-07-12$1.24$1.240——
1974-07-11$1.24$1.244,800——
1974-07-10$1.27$1.279,600——
1974-07-09$1.27$1.272,400——
1974-07-08$1.29$1.290——
1974-07-05$1.29$1.290——
1974-07-03$1.29$1.290——
1974-07-02$1.29$1.299,600——
1974-07-01$1.29$1.297,200——
1974-06-28$1.29$1.292,400——
1974-06-27$1.27$1.274,800——
1974-06-26$1.31$1.314,800——
1974-06-25$1.38$1.370——
1974-06-24$1.38$1.370——
1974-06-21$1.38$1.377,200——
1974-06-20$1.39$1.390——
1974-06-19$1.39$1.397,200——
1974-06-18$1.38$1.3716,800——
1974-06-17$1.39$1.397,200——
1974-06-14$1.39$1.394,800——
1974-06-13$1.41$1.4155,200——
1974-06-12$1.38$1.370——
1974-06-11$1.38$1.374,800——
1974-06-10$1.38$1.372,400——
1974-06-07$1.38$1.3719,200——
1974-06-06$1.39$1.390——
1974-06-05$1.39$1.390——
1974-06-04$1.39$1.3919,200——
1974-06-03$1.40$1.400——
1974-05-31$1.40$1.4012,000——
1974-05-30$1.40$1.400——
1974-05-29$1.40$1.400——
1974-05-28$1.40$1.400——
1974-05-24$1.40$1.404,800——
1974-05-23$1.40$1.404,800——
1974-05-22$1.42$1.4212,000——
1974-05-21$1.44$1.440——
1974-05-20$1.44$1.449,600——
1974-05-17$1.46$1.469,600——
1974-05-16$1.48$1.482,400——
1974-05-15$1.50$1.500——
1974-05-14$1.50$1.500——
1974-05-13$1.50$1.500——
1974-05-10$1.50$1.502,400——
1974-05-09$1.50$1.502,400——
1974-05-08$1.49$1.494,800——
1974-05-07$1.49$1.490——
1974-05-06$1.49$1.490——
1974-05-03$1.49$1.490——
1974-05-02$1.49$1.490——
1974-05-01$1.49$1.4912,000——
1974-04-30$1.46$1.464,800——
1974-04-29$1.46$1.462,400——
1974-04-26$1.47$1.470——
1974-04-25$1.47$1.470——
1974-04-24$1.47$1.4716,800——
1974-04-23$1.55$1.552,400——
1974-04-22$1.55$1.550——
1974-04-19$1.55$1.552,400——
1974-04-18$1.56$1.560——
1974-04-17$1.56$1.560——
1974-04-16$1.56$1.560——
1974-04-15$1.56$1.569,600——
1974-04-11$1.55$1.552,400——
1974-04-10$1.55$1.552,400——
1974-04-09$1.56$1.562,400——
1974-04-08$1.56$1.569,600——
1974-04-05$1.56$1.564,800——
1974-04-04$1.57$1.570——
1974-04-03$1.57$1.574,800——
1974-04-02$1.58$1.584,800——
1974-04-01$1.58$1.584,800——
1974-03-29$1.58$1.580——
1974-03-28$1.58$1.5812,000——
1974-03-27$1.58$1.5819,200——
1974-03-26$1.58$1.5821,600——
1974-03-25$1.60$1.600——
1974-03-22$1.60$1.602,400——
1974-03-21$1.59$1.599,600——
1974-03-20$1.63$1.639,600——
1974-03-19$1.63$1.637,200——
1974-03-18$1.61$1.610——
1974-03-15$1.61$1.6112,000——
1974-03-14$1.64$1.644,800——
1974-03-13$1.67$1.6748,000——
1974-03-12$1.67$1.6719,200——
1974-03-11$1.61$1.6121,600——
1974-03-08$1.54$1.540——
1974-03-07$1.54$1.549,600——
1974-03-06$1.53$1.5324,000——
1974-03-05$1.52$1.524,800——
1974-03-04$1.52$1.5248,000——
1974-03-01$1.52$1.5240,800——
1974-02-28$1.49$1.494,800——
1974-02-27$1.50$1.5016,800——
1974-02-26$1.47$1.470——
1974-02-25$1.47$1.477,200——
1974-02-22$1.45$1.452,400——
1974-02-21$1.45$1.4521,600——
1974-02-20$1.45$1.450——
1974-02-19$1.45$1.450——
1974-02-15$1.45$1.4521,600——
1974-02-14$1.46$1.467,200——
1974-02-13$1.44$1.442,400——
1974-02-12$1.43$1.439,600——
1974-02-11$1.42$1.4219,200——
1974-02-08$1.48$1.482,400——
1974-02-07$1.46$1.4612,000——
1974-02-06$1.49$1.4921,600——
1974-02-05$1.57$1.579,600——
1974-02-04$1.58$1.580——
1974-02-01$1.58$1.582,400——
1974-01-31$1.60$1.607,200——
1974-01-30$1.58$1.5812,000——
1974-01-29$1.58$1.5814,400——
1974-01-28$1.61$1.610——
1974-01-25$1.61$1.612,400——
1974-01-24$1.60$1.604,800——
1974-01-23$1.64$1.649,600——
1974-01-22$1.61$1.617,200——
1974-01-21$1.57$1.574,800——
1974-01-18$1.56$1.562,400——
1974-01-17$1.54$1.542,400——
1974-01-16$1.52$1.520——
1974-01-15$1.52$1.524,800——
1974-01-14$1.52$1.522,400——
1974-01-11$1.50$1.502,400——
1974-01-10$1.50$1.509,600——
1974-01-09$1.54$1.540——
1974-01-08$1.54$1.542,400——
1974-01-07$1.52$1.529,600——
1974-01-04$1.45$1.4524,000——
1974-01-03$1.47$1.4714,400——
1974-01-02$1.43$1.430——