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 — 1981

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1981-12-31$1.90$2.263,600——
1981-12-30$1.88$2.234,800——
1981-12-29$1.88$2.230——
1981-12-28$1.88$2.230——
1981-12-24$1.88$2.233,600——
1981-12-23$1.88$2.230——
1981-12-22$1.88$2.230——
1981-12-21$1.88$2.230——
1981-12-18$1.88$2.230——
1981-12-17$1.88$2.230——
1981-12-16$1.88$2.2310,800——
1981-12-15$1.88$2.231,200——
1981-12-14$1.86$2.222,400——
1981-12-11$1.86$2.222,400——
1981-12-10$1.85$2.212,400——
1981-12-09$1.84$2.199,600——
1981-12-08$1.85$2.212,400——
1981-12-07$1.83$2.180——
1981-12-04$1.83$2.184,800——
1981-12-03$1.83$2.181,200——
1981-12-02$1.82$2.174,800——
1981-12-01$1.85$2.210——
1981-11-30$1.85$2.2113,200——
1981-11-27$1.79$2.130——
1981-11-25$1.79$2.132,400——
1981-11-24$1.81$2.160——
1981-11-23$1.81$2.160——
1981-11-20$1.81$2.163,600——
1981-11-19$1.84$2.190——
1981-11-18$1.84$2.192,400——
1981-11-17$1.84$2.190——
1981-11-16$1.84$2.191,200——
1981-11-13$1.85$2.210——
1981-11-12$1.85$2.210——
1981-11-11$1.85$2.211,200——
1981-11-10$1.86$2.227,200——
1981-11-09$1.83$2.186,000——
1981-11-06$1.79$2.132,400——
1981-11-05$1.79$2.131,200——
1981-11-04$1.81$2.160——
1981-11-03$1.81$2.160——
1981-11-02$1.81$2.1610,800——
1981-10-30$1.74$2.079,600——
1981-10-29$1.72$2.059,600——
1981-10-28$1.75$2.081,200——
1981-10-27$1.77$2.111,200——
1981-10-26$1.80$2.092,400——
1981-10-23$1.78$2.074,800——
1981-10-22$1.83$2.137,200——
1981-10-21$1.84$2.140——
1981-10-20$1.84$2.1422,800——
1981-10-19$1.79$2.082,400——
1981-10-16$1.76$2.050——
1981-10-15$1.76$2.050——
1981-10-14$1.76$2.050——
1981-10-13$1.76$2.058,400——
1981-10-12$1.71$1.982,400——
1981-10-09$1.73$2.0136,000——
1981-10-08$1.72$2.0012,000——
1981-10-07$1.79$2.086,000——
1981-10-06$1.80$2.090——
1981-10-05$1.80$2.094,800——
1981-10-02$1.79$2.083,600——
1981-10-01$1.77$2.0614,400——
1981-09-30$1.77$2.066,000——
1981-09-29$1.78$2.076,000——
1981-09-28$1.82$2.123,600——
1981-09-25$1.85$2.151,200——
1981-09-24$1.88$2.184,800——
1981-09-23$1.90$2.204,800——
1981-09-22$1.94$2.254,800——
1981-09-21$1.96$2.271,200——
1981-09-18$1.94$2.250——
1981-09-17$1.94$2.253,600——
1981-09-16$1.91$2.2114,400——
1981-09-15$1.90$2.201,200——
1981-09-14$1.89$2.1912,000——
1981-09-11$1.90$2.2015,600——
1981-09-10$1.90$2.200——
1981-09-09$1.90$2.204,800——
1981-09-08$1.92$2.238,400——
1981-09-04$1.93$2.244,800——
1981-09-03$1.90$2.203,600——
1981-09-02$1.92$2.234,800——
1981-09-01$1.89$2.197,200——
1981-08-31$1.90$2.2015,600——
1981-08-28$1.90$2.201,200——
1981-08-27$1.88$2.180——
1981-08-26$1.88$2.1813,200——
1981-08-25$1.85$2.150——
1981-08-24$1.85$2.1567,200——
1981-08-21$1.89$2.191,200——
1981-08-20$1.89$2.1924,000——
1981-08-19$1.89$2.190——
1981-08-18$1.89$2.194,800——
1981-08-17$1.90$2.200——
1981-08-14$1.90$2.206,000——
1981-08-13$1.90$2.202,400——
1981-08-12$1.90$2.200——
1981-08-11$1.90$2.206,000——
1981-08-10$1.90$2.200——
1981-08-07$1.90$2.2018,000——
1981-08-06$1.88$2.180——
1981-08-05$1.88$2.180——
1981-08-04$1.88$2.1816,800——
1981-08-03$1.89$2.192,400——
1981-07-31$1.89$2.192,400——
1981-07-30$1.90$2.200——
1981-07-29$1.90$2.201,200——
1981-07-28$1.90$2.204,800——
1981-07-27$1.93$2.197,200——
1981-07-24$1.96$2.2212,000——
1981-07-23$1.95$2.211,200——
1981-07-22$1.94$2.2010,800——
1981-07-21$1.95$2.2142,000——
1981-07-20$1.90$2.152,400——
1981-07-17$1.89$2.140——
1981-07-16$1.89$2.142,400——
1981-07-15$1.89$2.141,200——
1981-07-14$1.89$2.140——
1981-07-13$1.89$2.142,400——
1981-07-10$1.89$2.140——
1981-07-09$1.89$2.140——
1981-07-08$1.89$2.142,400——
1981-07-07$1.89$2.146,000——
1981-07-06$1.91$2.171,200——
1981-07-02$1.89$2.142,400——
1981-07-01$1.89$2.140——
1981-06-30$1.89$2.143,600——
1981-06-29$1.89$2.141,200——
1981-06-26$1.91$2.177,200——
1981-06-25$1.90$2.151,200——
1981-06-24$1.90$2.159,600——
1981-06-23$1.93$2.191,200——
1981-06-22$1.92$2.1813,200——
1981-06-19$1.89$2.148,400——
1981-06-18$1.88$2.1315,600——
1981-06-17$1.91$2.178,400——
1981-06-16$1.89$2.140——
1981-06-15$1.89$2.141,200——
1981-06-12$1.89$2.140——
1981-06-11$1.89$2.140——
1981-06-10$1.89$2.142,400——
1981-06-09$1.88$2.138,400——
1981-06-08$1.88$2.130——
1981-06-05$1.88$2.131,200——
1981-06-04$1.88$2.131,200——
1981-06-03$1.88$2.1313,200——
1981-06-02$1.88$2.132,400——
1981-06-01$1.88$2.136,000——
1981-05-29$1.85$2.110——
1981-05-28$1.85$2.1114,400——
1981-05-27$1.88$2.1316,800——
1981-05-26$1.83$2.084,800——
1981-05-22$1.83$2.080——
1981-05-21$1.83$2.086,000——
1981-05-20$1.85$2.111,200——
1981-05-19$1.85$2.110——
1981-05-18$1.85$2.111,200——
1981-05-15$1.85$2.117,200——
1981-05-14$1.88$2.130——
1981-05-13$1.88$2.132,400——
1981-05-12$1.89$2.141,200——
1981-05-11$1.86$2.129,600——
1981-05-08$1.90$2.1515,600——
1981-05-07$1.94$2.208,400——
1981-05-06$1.89$2.140——
1981-05-05$1.89$2.1433,600——
1981-05-04$1.92$2.184,800——
1981-05-01$1.92$2.184,800——
1981-04-30$1.93$2.191,200——
1981-04-29$1.93$2.193,600——
1981-04-28$1.94$2.2018,000——
1981-04-27$1.85$2.0620,400——
1981-04-24$1.79$1.990——
1981-04-23$1.79$1.990——
1981-04-22$1.79$1.9933,600——
1981-04-21$1.77$1.972,400——
1981-04-20$1.78$1.982,400——
1981-04-16$1.76$1.967,200——
1981-04-15$1.76$1.960——
1981-04-14$1.76$1.960——
1981-04-13$1.76$1.960——
1981-04-10$1.76$1.960——
1981-04-09$1.76$1.964,800——
1981-04-08$1.77$1.974,800——
1981-04-07$1.79$1.998,400——
1981-04-06$1.83$2.0415,600——
1981-04-03$1.82$2.039,600——
1981-04-02$1.80$2.0016,800——
1981-04-01$1.81$2.0115,600——
1981-03-31$1.78$1.986,000——
1981-03-30$1.74$1.930——
1981-03-27$1.74$1.930——
1981-03-26$1.74$1.931,200——
1981-03-25$1.74$1.934,800——
1981-03-24$1.75$1.954,800——
1981-03-23$1.72$1.910——
1981-03-20$1.72$1.910——
1981-03-19$1.72$1.913,600——
1981-03-18$1.72$1.916,000——
1981-03-17$1.73$1.929,600——
1981-03-16$1.72$1.912,400——
1981-03-13$1.70$1.894,800——
1981-03-12$1.71$1.902,400——
1981-03-11$1.71$1.901,200——
1981-03-10$1.71$1.902,400——
1981-03-09$1.68$1.860——
1981-03-06$1.68$1.863,600——
1981-03-05$1.68$1.860——
1981-03-04$1.68$1.868,400——
1981-03-03$1.69$1.886,000——
1981-03-02$1.69$1.882,400——
1981-02-27$1.69$1.8831,200——
1981-02-26$1.67$1.858,400——
1981-02-25$1.67$1.850——
1981-02-24$1.67$1.851,200——
1981-02-23$1.67$1.8518,000——
1981-02-20$1.67$1.850——
1981-02-19$1.67$1.854,800——
1981-02-18$1.66$1.840——
1981-02-17$1.66$1.8412,000——
1981-02-13$1.66$1.8416,800——
1981-02-12$1.67$1.852,400——
1981-02-11$1.67$1.851,200——
1981-02-10$1.66$1.8413,200——
1981-02-09$1.65$1.8310,800——
1981-02-06$1.60$1.783,600——
1981-02-05$1.60$1.7814,400——
1981-02-04$1.60$1.781,200——
1981-02-03$1.60$1.781,200——
1981-02-02$1.65$1.792,400——
1981-01-30$1.66$1.806,000——
1981-01-29$1.63$1.760——
1981-01-28$1.63$1.760——
1981-01-27$1.63$1.762,400——
1981-01-26$1.63$1.760——
1981-01-23$1.63$1.761,200——
1981-01-22$1.65$1.792,400——
1981-01-21$1.63$1.766,000——
1981-01-20$1.63$1.760——
1981-01-19$1.63$1.761,200——
1981-01-16$1.63$1.7621,600——
1981-01-15$1.64$1.771,200——
1981-01-14$1.65$1.791,200——
1981-01-13$1.63$1.767,200——
1981-01-12$1.65$1.790——
1981-01-09$1.65$1.793,600——
1981-01-08$1.63$1.760——
1981-01-07$1.63$1.760——
1981-01-06$1.63$1.760——
1981-01-05$1.63$1.761,200——
1981-01-02$1.64$1.776,000——