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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.42$1.421,200——
1977-12-29$1.40$1.403,600——
1977-12-28$1.40$1.404,800——
1977-12-27$1.38$1.370——
1977-12-23$1.38$1.370——
1977-12-22$1.38$1.372,400——
1977-12-21$1.38$1.370——
1977-12-20$1.38$1.370——
1977-12-19$1.38$1.372,400——
1977-12-16$1.38$1.379,600——
1977-12-15$1.38$1.372,400——
1977-12-14$1.38$1.3718,000——
1977-12-13$1.39$1.392,400——
1977-12-12$1.38$1.3713,200——
1977-12-09$1.36$1.3616,800——
1977-12-08$1.36$1.360——
1977-12-07$1.36$1.361,200——
1977-12-06$1.38$1.371,200——
1977-12-05$1.35$1.3513,200——
1977-12-02$1.38$1.3712,000——
1977-12-01$1.39$1.393,600——
1977-11-30$1.36$1.3613,200——
1977-11-29$1.40$1.403,600——
1977-11-28$1.40$1.406,000——
1977-11-25$1.38$1.371,200——
1977-11-23$1.38$1.3713,200——
1977-11-22$1.38$1.3714,400——
1977-11-21$1.35$1.350——
1977-11-18$1.35$1.353,600——
1977-11-17$1.34$1.348,400——
1977-11-16$1.36$1.360——
1977-11-15$1.36$1.363,600——
1977-11-14$1.40$1.404,800——
1977-11-11$1.40$1.409,600——
1977-11-10$1.35$1.357,200——
1977-11-09$1.36$1.360——
1977-11-08$1.36$1.360——
1977-11-07$1.36$1.362,400——
1977-11-04$1.34$1.340——
1977-11-03$1.34$1.344,800——
1977-11-02$1.35$1.354,800——
1977-11-01$1.38$1.371,200——
1977-10-31$1.38$1.370——
1977-10-28$1.38$1.371,200——
1977-10-27$1.35$1.350——
1977-10-26$1.35$1.359,600——
1977-10-25$1.39$1.390——
1977-10-24$1.39$1.398,400——
1977-10-21$1.40$1.400——
1977-10-20$1.40$1.400——
1977-10-19$1.40$1.400——
1977-10-18$1.40$1.408,400——
1977-10-17$1.42$1.427,200——
1977-10-14$1.39$1.391,200——
1977-10-13$1.40$1.401,200——
1977-10-12$1.41$1.4116,800——
1977-10-11$1.43$1.430——
1977-10-10$1.43$1.432,400——
1977-10-07$1.43$1.430——
1977-10-06$1.43$1.430——
1977-10-05$1.43$1.430——
1977-10-04$1.43$1.432,400——
1977-10-03$1.43$1.430——
1977-09-30$1.43$1.437,200——
1977-09-29$1.42$1.423,600——
1977-09-28$1.39$1.399,600——
1977-09-27$1.43$1.430——
1977-09-26$1.43$1.433,600——
1977-09-23$1.44$1.448,400——
1977-09-22$1.44$1.449,600——
1977-09-21$1.44$1.440——
1977-09-20$1.44$1.447,200——
1977-09-19$1.47$1.4710,800——
1977-09-16$1.47$1.473,600——
1977-09-15$1.45$1.450——
1977-09-14$1.45$1.450——
1977-09-13$1.45$1.454,800——
1977-09-12$1.43$1.437,200——
1977-09-09$1.44$1.440——
1977-09-08$1.44$1.440——
1977-09-07$1.44$1.4412,000——
1977-09-06$1.42$1.422,400——
1977-09-02$1.42$1.420——
1977-09-01$1.42$1.420——
1977-08-31$1.42$1.426,000——
1977-08-30$1.42$1.4214,400——
1977-08-29$1.42$1.420——
1977-08-26$1.42$1.420——
1977-08-25$1.42$1.426,000——
1977-08-24$1.41$1.410——
1977-08-23$1.41$1.4110,800——
1977-08-22$1.38$1.370——
1977-08-19$1.38$1.374,800——
1977-08-18$1.42$1.424,800——
1977-08-17$1.44$1.441,200——
1977-08-16$1.45$1.450——
1977-08-15$1.45$1.452,400——
1977-08-12$1.45$1.451,200——
1977-08-11$1.47$1.474,800——
1977-08-10$1.47$1.470——
1977-08-09$1.47$1.471,200——
1977-08-08$1.46$1.464,800——
1977-08-05$1.47$1.478,400——
1977-08-04$1.44$1.449,600——
1977-08-03$1.42$1.422,400——
1977-08-02$1.42$1.426,000——
1977-08-01$1.39$1.392,400——
1977-07-29$1.39$1.396,000——
1977-07-28$1.40$1.4018,000——
1977-07-27$1.39$1.397,200——
1977-07-26$1.41$1.4128,800——
1977-07-25$1.42$1.4215,600——
1977-07-22$1.39$1.3920,400——
1977-07-21$1.38$1.3719,200——
1977-07-20$1.40$1.4013,200——
1977-07-19$1.44$1.4419,200——
1977-07-18$1.44$1.441,200——
1977-07-15$1.45$1.4512,000——
1977-07-13$1.40$1.401,200——
1977-07-12$1.38$1.3722,800——
1977-07-11$1.40$1.406,000——
1977-07-08$1.40$1.400——
1977-07-07$1.40$1.407,200——
1977-07-06$1.44$1.448,400——
1977-07-05$1.41$1.418,400——
1977-07-01$1.43$1.4310,800——
1977-06-30$1.44$1.446,000——
1977-06-29$1.45$1.450——
1977-06-28$1.45$1.4510,800——
1977-06-27$1.46$1.463,600——
1977-06-24$1.46$1.464,800——
1977-06-23$1.48$1.488,400——
1977-06-22$1.43$1.431,200——
1977-06-21$1.45$1.457,200——
1977-06-20$1.44$1.447,200——
1977-06-17$1.42$1.420——
1977-06-16$1.42$1.424,800——
1977-06-15$1.42$1.4213,200——
1977-06-14$1.42$1.420——
1977-06-13$1.42$1.422,400——
1977-06-10$1.43$1.431,200——
1977-06-09$1.41$1.418,400——
1977-06-08$1.40$1.407,200——
1977-06-07$1.43$1.437,200——
1977-06-06$1.41$1.4116,800——
1977-06-03$1.41$1.4125,200——
1977-06-02$1.34$1.3437,200——
1977-06-01$1.44$1.446,000——
1977-05-31$1.43$1.430——
1977-05-27$1.43$1.430——
1977-05-26$1.43$1.434,800——
1977-05-25$1.44$1.447,200——
1977-05-24$1.45$1.456,000——
1977-05-23$1.45$1.4510,800——
1977-05-20$1.40$1.404,800——
1977-05-19$1.40$1.403,600——
1977-05-18$1.40$1.406,000——
1977-05-17$1.34$1.344,800——
1977-05-16$1.38$1.378,400——
1977-05-13$1.42$1.424,800——
1977-05-12$1.41$1.414,800——
1977-05-11$1.42$1.422,400——
1977-05-10$1.42$1.420——
1977-05-09$1.42$1.422,400——
1977-05-06$1.44$1.444,800——
1977-05-05$1.42$1.4210,800——
1977-05-04$1.35$1.353,600——
1977-05-03$1.33$1.339,600——
1977-05-02$1.35$1.358,400——
1977-04-29$1.42$1.423,600——
1977-04-28$1.43$1.433,600——
1977-04-27$1.44$1.446,000——
1977-04-26$1.44$1.440——
1977-04-25$1.44$1.4415,600——
1977-04-22$1.44$1.442,400——
1977-04-21$1.44$1.449,600——
1977-04-20$1.40$1.4022,800——
1977-04-19$1.51$1.5113,200——
1977-04-18$1.51$1.513,600——
1977-04-15$1.51$1.510——
1977-04-14$1.51$1.514,800——
1977-04-13$1.48$1.481,200——
1977-04-12$1.50$1.508,400——
1977-04-11$1.50$1.503,600——
1977-04-07$1.52$1.521,200——
1977-04-06$1.52$1.527,200——
1977-04-05$1.52$1.520——
1977-04-04$1.52$1.520——
1977-04-01$1.52$1.522,400——
1977-03-31$1.53$1.534,800——
1977-03-30$1.54$1.540——
1977-03-29$1.54$1.542,400——
1977-03-28$1.52$1.527,200——
1977-03-25$1.53$1.530——
1977-03-24$1.53$1.530——
1977-03-23$1.53$1.539,600——
1977-03-22$1.55$1.550——
1977-03-21$1.55$1.5514,400——
1977-03-18$1.53$1.530——
1977-03-17$1.53$1.532,400——
1977-03-16$1.55$1.5512,000——
1977-03-15$1.52$1.520——
1977-03-14$1.52$1.524,800——
1977-03-11$1.54$1.540——
1977-03-10$1.54$1.542,400——
1977-03-09$1.55$1.550——
1977-03-08$1.55$1.550——
1977-03-07$1.55$1.550——
1977-03-04$1.55$1.550——
1977-03-03$1.55$1.554,800——
1977-03-02$1.56$1.567,200——
1977-03-01$1.54$1.542,400——
1977-02-28$1.55$1.5512,000——
1977-02-25$1.57$1.5714,400——
1977-02-24$1.55$1.557,200——
1977-02-23$1.52$1.529,600——
1977-02-22$1.50$1.507,200——
1977-02-18$1.49$1.490——
1977-02-17$1.49$1.492,400——
1977-02-16$1.47$1.477,200——
1977-02-15$1.50$1.504,800——
1977-02-14$1.51$1.519,600——
1977-02-11$1.55$1.5524,000——
1977-02-10$1.58$1.587,200——
1977-02-09$1.59$1.597,200——
1977-02-08$1.60$1.600——
1977-02-07$1.60$1.607,200——
1977-02-04$1.61$1.617,200——
1977-02-03$1.66$1.664,800——
1977-02-02$1.67$1.6712,000——
1977-02-01$1.67$1.674,800——
1977-01-31$1.72$1.7212,000——
1977-01-28$1.73$1.7312,000——
1977-01-27$1.70$1.7019,200——
1977-01-26$1.67$1.679,600——
1977-01-25$1.63$1.6312,000——
1977-01-24$1.63$1.637,200——
1977-01-21$1.64$1.642,400——
1977-01-20$1.63$1.637,200——
1977-01-19$1.65$1.650——
1977-01-18$1.65$1.654,800——
1977-01-17$1.66$1.6616,800——
1977-01-14$1.67$1.679,600——
1977-01-13$1.68$1.689,600——
1977-01-12$1.69$1.6916,800——
1977-01-11$1.67$1.6726,400——
1977-01-10$1.63$1.637,200——
1977-01-07$1.61$1.614,800——
1977-01-06$1.63$1.630——
1977-01-05$1.63$1.630——
1977-01-04$1.63$1.639,600——
1977-01-03$1.60$1.602,400——