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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.59$3.680——
1983-12-29$2.59$3.682,400——
1983-12-28$2.59$3.680——
1983-12-27$2.59$3.681,200——
1983-12-23$2.61$3.710——
1983-12-22$2.61$3.716,000——
1983-12-21$2.59$3.683,600——
1983-12-20$2.60$3.702,400——
1983-12-19$2.63$3.731,200——
1983-12-16$2.65$3.757,200——
1983-12-15$2.68$3.800——
1983-12-14$2.68$3.800——
1983-12-13$2.68$3.807,200——
1983-12-12$2.69$3.816,000——
1983-12-09$2.71$3.840——
1983-12-08$2.71$3.842,400——
1983-12-07$2.71$3.841,200——
1983-12-06$2.70$3.833,600——
1983-12-05$2.69$3.813,600——
1983-12-02$2.67$3.788,400——
1983-12-01$2.65$3.7516,800——
1983-11-30$2.63$3.730——
1983-11-29$2.63$3.730——
1983-11-28$2.63$3.731,200——
1983-11-25$2.60$3.700——
1983-11-23$2.60$3.704,800——
1983-11-22$2.60$3.701,200——
1983-11-21$2.63$3.732,400——
1983-11-18$2.60$3.700——
1983-11-17$2.60$3.704,800——
1983-11-16$2.63$3.731,200——
1983-11-15$2.64$3.744,800——
1983-11-14$2.65$3.751,200——
1983-11-11$2.63$3.7318,000——
1983-11-10$2.67$3.780——
1983-11-09$2.67$3.7810,800——
1983-11-08$2.67$3.784,800——
1983-11-07$2.67$3.780——
1983-11-04$2.67$3.780——
1983-11-03$2.67$3.780——
1983-11-02$2.67$3.780——
1983-11-01$2.67$3.780——
1983-10-31$2.67$3.7820,400——
1983-10-28$2.66$3.770——
1983-10-27$2.66$3.770——
1983-10-26$2.66$3.770——
1983-10-25$2.71$3.770——
1983-10-24$2.71$3.773,600——
1983-10-21$2.72$3.794,800——
1983-10-20$2.74$3.828,400——
1983-10-19$2.71$3.779,600——
1983-10-18$2.71$3.774,800——
1983-10-17$2.73$3.801,200——
1983-10-14$2.71$3.770——
1983-10-13$2.71$3.770——
1983-10-12$2.71$3.770——
1983-10-11$2.71$3.772,400——
1983-10-10$2.71$3.772,400——
1983-10-07$2.71$3.770——
1983-10-06$2.71$3.770——
1983-10-05$2.71$3.770——
1983-10-04$2.71$3.770——
1983-10-03$2.71$3.770——
1983-09-30$2.71$3.774,800——
1983-09-29$2.69$3.742,400——
1983-09-28$2.67$3.710——
1983-09-27$2.67$3.710——
1983-09-26$2.67$3.713,600——
1983-09-23$2.67$3.7115,600——
1983-09-22$2.71$3.771,200——
1983-09-21$2.69$3.740——
1983-09-20$2.69$3.741,200——
1983-09-19$2.69$3.743,600——
1983-09-16$2.67$3.710——
1983-09-15$2.67$3.710——
1983-09-14$2.67$3.710——
1983-09-13$2.67$3.710——
1983-09-12$2.67$3.710——
1983-09-09$2.67$3.712,400——
1983-09-08$2.65$3.691,200——
1983-09-07$2.61$3.640——
1983-09-06$2.61$3.640——
1983-09-02$2.61$3.641,200——
1983-09-01$2.63$3.669,600——
1983-08-31$2.56$3.576,000——
1983-08-30$2.56$3.576,000——
1983-08-29$2.54$3.540——
1983-08-26$2.54$3.549,600——
1983-08-25$2.57$3.583,600——
1983-08-24$2.60$3.634,800——
1983-08-23$2.58$3.6016,800——
1983-08-22$2.59$3.612,400——
1983-08-19$2.61$3.641,200——
1983-08-18$2.59$3.612,400——
1983-08-17$2.59$3.610——
1983-08-16$2.59$3.611,200——
1983-08-15$2.60$3.630——
1983-08-12$2.60$3.632,400——
1983-08-11$2.61$3.640——
1983-08-10$2.61$3.641,200——
1983-08-09$2.61$3.640——
1983-08-08$2.61$3.640——
1983-08-05$2.61$3.640——
1983-08-04$2.61$3.642,400——
1983-08-03$2.59$3.610——
1983-08-02$2.59$3.616,000——
1983-08-01$2.59$3.616,000——
1983-07-29$2.60$3.630——
1983-07-28$2.60$3.636,000——
1983-07-27$2.64$3.672,400——
1983-07-26$2.67$3.716,000——
1983-07-25$2.71$3.701,200——
1983-07-22$2.72$3.724,800——
1983-07-21$2.72$3.722,400——
1983-07-20$2.70$3.694,800——
1983-07-19$2.69$3.672,400——
1983-07-18$2.72$3.722,400——
1983-07-15$2.75$3.762,400——
1983-07-14$2.77$3.790——
1983-07-13$2.77$3.790——
1983-07-12$2.77$3.790——
1983-07-11$2.77$3.792,400——
1983-07-08$2.79$3.826,000——
1983-07-07$2.75$3.760——
1983-07-06$2.75$3.762,400——
1983-07-05$2.76$3.770——
1983-07-01$2.76$3.770——
1983-06-30$2.76$3.770——
1983-06-29$2.76$3.770——
1983-06-28$2.76$3.770——
1983-06-27$2.76$3.770——
1983-06-24$2.76$3.771,200——
1983-06-23$2.78$3.806,000——
1983-06-22$2.75$3.767,200——
1983-06-21$2.79$3.822,400——
1983-06-20$2.77$3.791,200——
1983-06-17$2.79$3.827,200——
1983-06-16$2.81$3.850——
1983-06-15$2.81$3.851,200——
1983-06-14$2.82$3.860——
1983-06-13$2.82$3.860——
1983-06-10$2.82$3.862,400——
1983-06-09$2.83$3.870——
1983-06-08$2.83$3.876,000——
1983-06-07$2.84$3.891,200——
1983-06-06$2.85$3.900——
1983-06-03$2.85$3.907,200——
1983-06-02$2.90$3.961,200——
1983-06-01$2.88$3.931,200——
1983-05-31$2.89$3.942,400——
1983-05-27$2.89$3.942,400——
1983-05-26$2.88$3.931,200——
1983-05-25$2.85$3.901,200——
1983-05-24$2.83$3.872,400——
1983-05-23$2.84$3.890——
1983-05-20$2.84$3.899,600——
1983-05-19$2.81$3.856,000——
1983-05-18$2.78$3.803,600——
1983-05-17$2.77$3.793,600——
1983-05-16$2.80$3.833,600——
1983-05-13$2.83$3.873,600——
1983-05-12$2.83$3.877,200——
1983-05-11$2.83$3.8719,200——
1983-05-10$2.89$3.9433,600——
1983-05-09$2.86$3.9244,400——
1983-05-06$2.52$3.4510,800——
1983-05-05$2.52$3.450——
1983-05-04$2.52$3.4519,200——
1983-05-03$2.44$3.330——
1983-05-02$2.44$3.331,200——
1983-04-29$2.45$3.3528,800——
1983-04-28$2.45$3.358,400——
1983-04-27$2.47$3.3818,000——
1983-04-26$2.46$3.360——
1983-04-25$2.51$3.362,400——
1983-04-22$2.51$3.369,600——
1983-04-21$2.50$3.3510,800——
1983-04-20$2.54$3.416,000——
1983-04-19$2.52$3.380——
1983-04-18$2.52$3.3812,000——
1983-04-15$2.44$3.270——
1983-04-14$2.44$3.278,400——
1983-04-13$2.48$3.320——
1983-04-12$2.48$3.324,800——
1983-04-11$2.51$3.363,600——
1983-04-08$2.48$3.323,600——
1983-04-07$2.50$3.350——
1983-04-06$2.50$3.350——
1983-04-05$2.50$3.350——
1983-04-04$2.50$3.3520,400——
1983-03-31$2.58$3.460——
1983-03-30$2.58$3.460——
1983-03-29$2.58$3.468,400——
1983-03-28$2.54$3.4112,000——
1983-03-25$2.50$3.352,400——
1983-03-24$2.50$3.350——
1983-03-23$2.50$3.350——
1983-03-22$2.50$3.353,600——
1983-03-21$2.51$3.3613,200——
1983-03-18$2.59$3.487,200——
1983-03-17$2.64$3.532,400——
1983-03-16$2.63$3.527,200——
1983-03-15$2.64$3.536,000——
1983-03-14$2.64$3.531,200——
1983-03-11$2.66$3.562,400——
1983-03-10$2.65$3.554,800——
1983-03-09$2.68$3.590——
1983-03-08$2.68$3.594,800——
1983-03-07$2.70$3.623,600——
1983-03-04$2.67$3.570——
1983-03-03$2.67$3.571,200——
1983-03-02$2.69$3.604,800——
1983-03-01$2.71$3.636,000——
1983-02-28$2.71$3.636,000——
1983-02-25$2.73$3.662,400——
1983-02-24$2.73$3.662,400——
1983-02-23$2.73$3.668,400——
1983-02-22$2.76$3.702,400——
1983-02-18$2.77$3.711,200——
1983-02-17$2.73$3.662,400——
1983-02-16$2.69$3.601,200——
1983-02-15$2.70$3.627,200——
1983-02-14$2.53$3.398,400——
1983-02-11$2.52$3.3810,800——
1983-02-10$2.43$3.256,000——
1983-02-09$2.39$3.200——
1983-02-08$2.39$3.203,600——
1983-02-07$2.40$3.211,200——
1983-02-04$2.38$3.184,800——
1983-02-03$2.32$3.117,200——
1983-02-02$2.24$3.0013,200——
1983-02-01$2.24$2.930——
1983-01-31$2.24$2.931,200——
1983-01-28$2.23$2.920——
1983-01-27$2.23$2.921,200——
1983-01-26$2.21$2.897,200——
1983-01-25$2.19$2.872,400——
1983-01-24$2.18$2.850——
1983-01-21$2.18$2.851,200——
1983-01-20$2.16$2.820——
1983-01-19$2.16$2.829,600——
1983-01-18$2.16$2.826,000——
1983-01-17$2.16$2.821,200——
1983-01-14$2.17$2.840——
1983-01-13$2.17$2.842,400——
1983-01-12$2.17$2.840——
1983-01-11$2.17$2.840——
1983-01-10$2.17$2.842,400——
1983-01-07$2.16$2.8216,800——
1983-01-06$2.20$2.881,200——
1983-01-05$2.18$2.851,200——
1983-01-04$2.16$2.820——
1983-01-03$2.16$2.8222,800——