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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.13$2.789,600——
1982-12-30$2.10$2.761,200——
1982-12-29$2.08$2.730——
1982-12-28$2.08$2.730——
1982-12-27$2.08$2.736,000——
1982-12-23$2.08$2.732,400——
1982-12-22$2.08$2.731,200——
1982-12-21$2.08$2.7319,200——
1982-12-20$2.08$2.733,600——
1982-12-17$2.09$2.740——
1982-12-16$2.09$2.740——
1982-12-15$2.09$2.741,200——
1982-12-14$2.07$2.724,800——
1982-12-13$2.02$2.651,200——
1982-12-10$2.00$2.620——
1982-12-09$2.00$2.622,400——
1982-12-08$1.97$2.582,400——
1982-12-07$1.95$2.556,000——
1982-12-06$1.94$2.540——
1982-12-03$1.94$2.547,200——
1982-12-02$1.98$2.593,600——
1982-12-01$1.96$2.570——
1982-11-30$1.96$2.570——
1982-11-29$1.96$2.570——
1982-11-26$1.96$2.572,400——
1982-11-24$1.94$2.543,600——
1982-11-23$1.95$2.550——
1982-11-22$1.95$2.559,600——
1982-11-19$2.00$2.620——
1982-11-18$2.00$2.620——
1982-11-17$2.00$2.620——
1982-11-16$2.00$2.620——
1982-11-15$2.00$2.620——
1982-11-12$2.00$2.621,200——
1982-11-11$2.00$2.6210,800——
1982-11-10$2.03$2.660——
1982-11-09$2.03$2.666,000——
1982-11-08$2.03$2.6612,000——
1982-11-05$2.03$2.664,800——
1982-11-04$1.98$2.596,000——
1982-11-03$1.98$2.590——
1982-11-02$1.98$2.599,600——
1982-11-01$2.03$2.664,800——
1982-10-29$2.03$2.661,200——
1982-10-28$2.04$2.671,200——
1982-10-27$2.02$2.654,800——
1982-10-26$2.01$2.631,200——
1982-10-25$2.04$2.618,400——
1982-10-22$1.99$2.553,600——
1982-10-21$1.97$2.528,400——
1982-10-20$1.96$2.5118,000——
1982-10-19$1.96$2.514,800——
1982-10-18$1.96$2.510——
1982-10-15$1.96$2.510——
1982-10-14$1.96$2.513,600——
1982-10-13$1.94$2.480——
1982-10-12$1.94$2.483,600——
1982-10-11$1.97$2.521,200——
1982-10-08$1.95$2.498,400——
1982-10-07$1.90$2.436,000——
1982-10-06$1.91$2.440——
1982-10-05$1.91$2.442,400——
1982-10-04$1.92$2.450——
1982-10-01$1.92$2.450——
1982-09-30$1.92$2.450——
1982-09-29$1.92$2.450——
1982-09-28$1.92$2.450——
1982-09-27$1.92$2.450——
1982-09-24$1.92$2.450——
1982-09-23$1.92$2.454,800——
1982-09-22$1.94$2.480——
1982-09-21$1.94$2.480——
1982-09-20$1.94$2.482,400——
1982-09-17$1.95$2.497,200——
1982-09-16$1.93$2.4714,400——
1982-09-15$1.92$2.452,400——
1982-09-14$1.91$2.440——
1982-09-13$1.91$2.446,000——
1982-09-10$1.90$2.439,600——
1982-09-09$1.92$2.452,400——
1982-09-08$1.90$2.437,200——
1982-09-07$1.89$2.412,400——
1982-09-03$1.88$2.409,600——
1982-09-02$1.82$2.330——
1982-09-01$1.82$2.330——
1982-08-31$1.82$2.338,400——
1982-08-30$1.80$2.319,600——
1982-08-27$1.78$2.280——
1982-08-26$1.78$2.280——
1982-08-25$1.78$2.280——
1982-08-24$1.78$2.283,600——
1982-08-23$1.77$2.272,400——
1982-08-20$1.73$2.210——
1982-08-19$1.73$2.213,600——
1982-08-18$1.75$2.248,400——
1982-08-17$1.70$2.174,800——
1982-08-16$1.68$2.159,600——
1982-08-13$1.66$2.1212,000——
1982-08-12$1.63$2.0836,000——
1982-08-11$1.69$2.168,400——
1982-08-10$1.69$2.1619,200——
1982-08-09$1.71$2.190——
1982-08-06$1.71$2.191,200——
1982-08-05$1.71$2.190——
1982-08-04$1.71$2.190——
1982-08-03$1.71$2.191,200——
1982-08-02$1.69$2.160——
1982-07-30$1.69$2.160——
1982-07-29$1.69$2.166,000——
1982-07-28$1.73$2.216,000——
1982-07-27$1.77$2.2712,000——
1982-07-26$1.86$2.331,200——
1982-07-23$1.86$2.331,200——
1982-07-22$1.86$2.332,400——
1982-07-21$1.83$2.290——
1982-07-20$1.83$2.290——
1982-07-19$1.83$2.290——
1982-07-16$1.83$2.293,600——
1982-07-15$1.88$2.340——
1982-07-14$1.88$2.344,800——
1982-07-13$1.90$2.374,800——
1982-07-12$1.93$2.4110,800——
1982-07-09$1.97$2.461,200——
1982-07-08$1.95$2.430——
1982-07-07$1.95$2.432,400——
1982-07-06$1.96$2.452,400——
1982-07-02$1.98$2.471,200——
1982-07-01$2.00$2.503,600——
1982-06-30$1.98$2.470——
1982-06-29$1.98$2.472,400——
1982-06-28$1.99$2.490——
1982-06-25$1.99$2.490——
1982-06-24$1.99$2.491,200——
1982-06-23$1.97$2.460——
1982-06-22$1.97$2.462,400——
1982-06-21$1.99$2.491,200——
1982-06-18$1.98$2.472,400——
1982-06-17$1.99$2.498,400——
1982-06-16$2.02$2.520——
1982-06-15$2.02$2.5215,600——
1982-06-14$1.98$2.473,600——
1982-06-11$1.99$2.491,200——
1982-06-10$2.00$2.501,200——
1982-06-09$2.00$2.500——
1982-06-08$2.00$2.500——
1982-06-07$2.00$2.508,400——
1982-06-04$2.00$2.502,400——
1982-06-03$2.00$2.502,400——
1982-06-02$2.01$2.511,200——
1982-06-01$1.99$2.491,200——
1982-05-28$1.99$2.490——
1982-05-27$1.99$2.490——
1982-05-26$1.99$2.493,600——
1982-05-25$2.01$2.510——
1982-05-24$2.01$2.512,400——
1982-05-21$2.01$2.511,200——
1982-05-20$1.99$2.492,400——
1982-05-19$1.99$2.494,800——
1982-05-18$1.99$2.492,400——
1982-05-17$1.99$2.490——
1982-05-14$1.99$2.492,400——
1982-05-13$2.00$2.500——
1982-05-12$2.00$2.502,400——
1982-05-11$2.00$2.503,600——
1982-05-10$1.99$2.490——
1982-05-07$1.99$2.492,400——
1982-05-06$2.00$2.502,400——
1982-05-05$1.98$2.470——
1982-05-04$1.98$2.470——
1982-05-03$1.98$2.471,200——
1982-04-30$1.96$2.451,200——
1982-04-29$1.94$2.426,000——
1982-04-28$1.90$2.376,000——
1982-04-27$1.89$2.3616,800——
1982-04-26$1.86$2.274,800——
1982-04-23$1.88$2.287,200——
1982-04-22$1.83$2.232,400——
1982-04-21$1.83$2.236,000——
1982-04-20$1.79$2.188,400——
1982-04-19$1.80$2.200——
1982-04-16$1.80$2.203,600——
1982-04-15$1.79$2.180——
1982-04-14$1.79$2.180——
1982-04-13$1.79$2.180——
1982-04-12$1.79$2.180——
1982-04-08$1.79$2.180——
1982-04-07$1.79$2.186,000——
1982-04-06$1.76$2.1412,000——
1982-04-05$1.75$2.132,400——
1982-04-02$1.77$2.166,000——
1982-04-01$1.74$2.120——
1982-03-31$1.74$2.120——
1982-03-30$1.74$2.120——
1982-03-29$1.74$2.124,800——
1982-03-26$1.75$2.134,800——
1982-03-25$1.74$2.123,600——
1982-03-24$1.77$2.160——
1982-03-23$1.77$2.160——
1982-03-22$1.77$2.161,200——
1982-03-19$1.79$2.180——
1982-03-18$1.79$2.180——
1982-03-17$1.79$2.180——
1982-03-16$1.79$2.188,400——
1982-03-15$1.82$2.223,600——
1982-03-12$1.79$2.181,200——
1982-03-11$1.79$2.180——
1982-03-10$1.79$2.186,000——
1982-03-09$1.80$2.202,400——
1982-03-08$1.82$2.221,200——
1982-03-05$1.80$2.201,200——
1982-03-04$1.82$2.222,400——
1982-03-03$1.83$2.230——
1982-03-02$1.83$2.234,800——
1982-03-01$1.82$2.223,600——
1982-02-26$1.80$2.204,800——
1982-02-25$1.83$2.239,600——
1982-02-24$1.81$2.210——
1982-02-23$1.81$2.210——
1982-02-22$1.81$2.2110,800——
1982-02-19$1.85$2.261,200——
1982-02-18$1.83$2.231,200——
1982-02-17$1.85$2.261,200——
1982-02-16$1.83$2.232,400——
1982-02-12$1.85$2.264,800——
1982-02-11$1.88$2.280——
1982-02-10$1.88$2.280——
1982-02-09$1.88$2.281,200——
1982-02-08$1.88$2.280——
1982-02-05$1.88$2.287,200——
1982-02-04$1.90$2.313,600——
1982-02-03$1.90$2.316,000——
1982-02-02$1.88$2.2819,200——
1982-02-01$1.96$2.331,200——
1982-01-29$1.96$2.330——
1982-01-28$1.96$2.337,200——
1982-01-27$1.95$2.327,200——
1982-01-26$1.94$2.310——
1982-01-25$1.94$2.310——
1982-01-22$1.94$2.314,800——
1982-01-21$1.97$2.340——
1982-01-20$1.97$2.341,200——
1982-01-19$1.98$2.361,200——
1982-01-18$1.98$2.363,600——
1982-01-15$1.96$2.3318,000——
1982-01-14$1.91$2.273,600——
1982-01-13$1.90$2.260——
1982-01-12$1.90$2.260——
1982-01-11$1.90$2.2614,400——
1982-01-08$1.89$2.240——
1982-01-07$1.89$2.246,000——
1982-01-06$1.91$2.273,600——
1982-01-05$1.91$2.272,400——
1982-01-04$1.92$2.281,200——