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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.61$1.619,600——
1976-12-30$1.60$1.604,800——
1976-12-29$1.60$1.6012,000——
1976-12-28$1.60$1.604,800——
1976-12-27$1.61$1.619,600——
1976-12-23$1.61$1.6119,200——
1976-12-22$1.54$1.5426,400——
1976-12-21$1.49$1.494,800——
1976-12-20$1.49$1.490——
1976-12-17$1.49$1.490——
1976-12-16$1.49$1.490——
1976-12-15$1.49$1.4914,400——
1976-12-14$1.49$1.497,200——
1976-12-13$1.48$1.482,400——
1976-12-10$1.50$1.507,200——
1976-12-09$1.52$1.520——
1976-12-08$1.52$1.529,600——
1976-12-07$1.52$1.520——
1976-12-06$1.52$1.522,400——
1976-12-03$1.51$1.512,400——
1976-12-02$1.49$1.490——
1976-12-01$1.49$1.490——
1976-11-30$1.49$1.497,200——
1976-11-29$1.47$1.472,400——
1976-11-26$1.45$1.4512,000——
1976-11-24$1.45$1.457,200——
1976-11-23$1.47$1.474,800——
1976-11-22$1.48$1.482,400——
1976-11-19$1.47$1.470——
1976-11-18$1.47$1.4719,200——
1976-11-17$1.47$1.470——
1976-11-16$1.47$1.470——
1976-11-15$1.47$1.479,600——
1976-11-12$1.48$1.480——
1976-11-11$1.48$1.480——
1976-11-10$1.48$1.480——
1976-11-09$1.48$1.484,800——
1976-11-08$1.49$1.494,800——
1976-11-05$1.52$1.520——
1976-11-04$1.52$1.520——
1976-11-03$1.52$1.520——
1976-11-01$1.52$1.520——
1976-10-29$1.52$1.520——
1976-10-28$1.52$1.520——
1976-10-27$1.52$1.522,400——
1976-10-26$1.55$1.550——
1976-10-25$1.55$1.550——
1976-10-22$1.55$1.550——
1976-10-21$1.55$1.550——
1976-10-20$1.55$1.550——
1976-10-19$1.55$1.559,600——
1976-10-18$1.53$1.530——
1976-10-15$1.53$1.532,400——
1976-10-14$1.53$1.532,400——
1976-10-13$1.51$1.510——
1976-10-12$1.51$1.510——
1976-10-11$1.51$1.510——
1976-10-08$1.51$1.5126,400——
1976-10-07$1.52$1.529,600——
1976-10-06$1.49$1.490——
1976-10-05$1.49$1.490——
1976-10-04$1.49$1.497,200——
1976-10-01$1.49$1.494,800——
1976-09-30$1.49$1.492,400——
1976-09-29$1.49$1.494,800——
1976-09-28$1.48$1.487,200——
1976-09-27$1.50$1.5016,800——
1976-09-24$1.48$1.480——
1976-09-23$1.48$1.480——
1976-09-22$1.48$1.4814,400——
1976-09-21$1.47$1.477,200——
1976-09-20$1.44$1.447,200——
1976-09-17$1.47$1.470——
1976-09-16$1.47$1.472,400——
1976-09-15$1.49$1.490——
1976-09-14$1.49$1.494,800——
1976-09-13$1.49$1.494,800——
1976-09-10$1.50$1.504,800——
1976-09-09$1.49$1.492,400——
1976-09-08$1.50$1.5012,000——
1976-09-07$1.50$1.5014,400——
1976-09-03$1.49$1.490——
1976-09-02$1.49$1.492,400——
1976-09-01$1.48$1.482,400——
1976-08-31$1.48$1.480——
1976-08-30$1.48$1.482,400——
1976-08-27$1.50$1.500——
1976-08-26$1.50$1.5019,200——
1976-08-25$1.43$1.434,800——
1976-08-24$1.41$1.412,400——
1976-08-23$1.40$1.402,400——
1976-08-20$1.38$1.374,800——
1976-08-19$1.38$1.370——
1976-08-18$1.38$1.372,400——
1976-08-17$1.38$1.372,400——
1976-08-16$1.36$1.360——
1976-08-13$1.36$1.360——
1976-08-12$1.36$1.362,400——
1976-08-11$1.35$1.3512,000——
1976-08-10$1.35$1.352,400——
1976-08-09$1.34$1.342,400——
1976-08-06$1.34$1.340——
1976-08-05$1.34$1.340——
1976-08-04$1.34$1.342,400——
1976-08-03$1.33$1.332,400——
1976-08-02$1.33$1.330——
1976-07-30$1.33$1.332,400——
1976-07-29$1.33$1.332,400——
1976-07-28$1.33$1.337,200——
1976-07-27$1.38$1.370——
1976-07-26$1.38$1.374,800——
1976-07-23$1.38$1.374,800——
1976-07-22$1.35$1.3512,000——
1976-07-21$1.35$1.354,800——
1976-07-20$1.35$1.350——
1976-07-19$1.35$1.357,200——
1976-07-16$1.38$1.374,800——
1976-07-15$1.36$1.362,400——
1976-07-14$1.35$1.350——
1976-07-13$1.35$1.354,800——
1976-07-12$1.34$1.342,400——
1976-07-09$1.33$1.332,400——
1976-07-08$1.32$1.320——
1976-07-07$1.32$1.322,400——
1976-07-06$1.31$1.312,400——
1976-07-02$1.30$1.302,400——
1976-07-01$1.31$1.312,400——
1976-06-30$1.32$1.327,200——
1976-06-29$1.32$1.324,800——
1976-06-28$1.33$1.332,400——
1976-06-25$1.34$1.344,800——
1976-06-24$1.33$1.330——
1976-06-23$1.33$1.332,400——
1976-06-22$1.33$1.330——
1976-06-21$1.33$1.330——
1976-06-18$1.33$1.334,800——
1976-06-17$1.33$1.330——
1976-06-16$1.33$1.330——
1976-06-15$1.33$1.332,400——
1976-06-14$1.33$1.330——
1976-06-11$1.33$1.332,400——
1976-06-10$1.32$1.320——
1976-06-09$1.32$1.322,400——
1976-06-08$1.32$1.3216,800——
1976-06-07$1.34$1.340——
1976-06-04$1.34$1.342,400——
1976-06-03$1.35$1.350——
1976-06-02$1.35$1.352,400——
1976-06-01$1.33$1.3328,800——
1976-05-28$1.32$1.322,400——
1976-05-27$1.34$1.344,800——
1976-05-26$1.32$1.322,400——
1976-05-25$1.34$1.342,400——
1976-05-24$1.35$1.357,200——
1976-05-21$1.38$1.372,400——
1976-05-20$1.38$1.3712,000——
1976-05-19$1.38$1.370——
1976-05-18$1.38$1.374,800——
1976-05-17$1.36$1.367,200——
1976-05-14$1.38$1.379,600——
1976-05-13$1.39$1.392,400——
1976-05-12$1.39$1.394,800——
1976-05-11$1.42$1.422,400——
1976-05-10$1.42$1.4221,600——
1976-05-07$1.41$1.419,600——
1976-05-06$1.40$1.400——
1976-05-05$1.40$1.402,400——
1976-05-04$1.42$1.422,400——
1976-05-03$1.41$1.410——
1976-04-30$1.41$1.410——
1976-04-29$1.41$1.414,800——
1976-04-28$1.39$1.390——
1976-04-27$1.39$1.3914,400——
1976-04-26$1.44$1.440——
1976-04-23$1.44$1.440——
1976-04-22$1.44$1.4421,600——
1976-04-21$1.39$1.392,400——
1976-04-20$1.38$1.372,400——
1976-04-19$1.38$1.370——
1976-04-15$1.38$1.370——
1976-04-14$1.38$1.370——
1976-04-13$1.38$1.370——
1976-04-12$1.38$1.370——
1976-04-09$1.38$1.377,200——
1976-04-08$1.36$1.369,600——
1976-04-07$1.38$1.370——
1976-04-06$1.38$1.370——
1976-04-05$1.38$1.377,200——
1976-04-02$1.35$1.3512,000——
1976-04-01$1.36$1.364,800——
1976-03-31$1.36$1.362,400——
1976-03-30$1.36$1.360——
1976-03-29$1.36$1.362,400——
1976-03-26$1.38$1.377,200——
1976-03-25$1.38$1.370——
1976-03-24$1.38$1.374,800——
1976-03-23$1.36$1.367,200——
1976-03-22$1.35$1.352,400——
1976-03-19$1.35$1.350——
1976-03-18$1.35$1.350——
1976-03-17$1.35$1.352,400——
1976-03-16$1.35$1.350——
1976-03-15$1.35$1.354,800——
1976-03-12$1.36$1.369,600——
1976-03-11$1.38$1.374,800——
1976-03-10$1.38$1.372,400——
1976-03-09$1.40$1.4014,400——
1976-03-08$1.39$1.3912,000——
1976-03-05$1.41$1.412,400——
1976-03-04$1.41$1.410——
1976-03-03$1.41$1.412,400——
1976-03-02$1.41$1.412,400——
1976-03-01$1.41$1.412,400——
1976-02-27$1.41$1.417,200——
1976-02-26$1.43$1.434,800——
1976-02-25$1.42$1.422,400——
1976-02-24$1.41$1.419,600——
1976-02-23$1.42$1.420——
1976-02-20$1.42$1.424,800——
1976-02-19$1.43$1.432,400——
1976-02-18$1.42$1.422,400——
1976-02-17$1.42$1.420——
1976-02-13$1.42$1.420——
1976-02-12$1.42$1.420——
1976-02-11$1.42$1.427,200——
1976-02-10$1.42$1.420——
1976-02-09$1.42$1.4219,200——
1976-02-06$1.40$1.404,800——
1976-02-05$1.40$1.402,400——
1976-02-04$1.40$1.402,400——
1976-02-03$1.40$1.407,200——
1976-02-02$1.35$1.359,600——
1976-01-30$1.38$1.370——
1976-01-29$1.38$1.3716,800——
1976-01-28$1.33$1.337,200——
1976-01-27$1.31$1.312,400——
1976-01-26$1.31$1.3114,400——
1976-01-23$1.29$1.292,400——
1976-01-22$1.29$1.2912,000——
1976-01-21$1.29$1.2916,800——
1976-01-20$1.26$1.2626,400——
1976-01-19$1.29$1.290——
1976-01-16$1.29$1.297,200——
1976-01-15$1.28$1.2850,400——
1976-01-14$1.30$1.300——
1976-01-13$1.30$1.309,600——
1976-01-12$1.28$1.2819,200——
1976-01-09$1.31$1.312,400——
1976-01-08$1.30$1.3012,000——
1976-01-07$1.30$1.300——
1976-01-06$1.30$1.300——
1976-01-05$1.30$1.300——
1976-01-02$1.30$1.302,400——