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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.06$404.13146,500——
2019-12-30$71.79$408.2887,000——
2019-12-27$71.61$407.2667,000——
2019-12-26$70.74$402.3137,200——
2019-12-24$70.26$399.5825,100——
2019-12-23$69.91$397.5955,500——
2019-12-20$71.21$404.99221,200——
2019-12-19$70.71$402.1489,500——
2019-12-18$70.97$403.62188,500——
2019-12-17$69.78$396.85104,800——
2019-12-16$69.60$395.83111,900——
2019-12-13$69.34$394.35152,300——
2019-12-12$70.46$400.72106,200——
2019-12-11$71.80$408.3489,100——
2019-12-10$71.80$408.3469,200——
2019-12-09$71.27$405.3364,800——
2019-12-06$71.60$407.2077,500——
2019-12-05$71.34$405.7370,500——
2019-12-04$70.76$402.43101,400——
2019-12-03$70.42$400.4990,200——
2019-12-02$70.52$401.06101,500——
2019-11-29$70.82$402.7746,500——
2019-11-27$70.44$400.6159,100——
2019-11-26$70.39$400.32126,500——
2019-11-25$70.11$398.73106,300——
2019-11-22$69.54$395.4963,300——
2019-11-21$70.01$398.1699,700——
2019-11-20$70.49$400.89142,000——
2019-11-19$69.45$394.98118,800——
2019-11-18$68.22$387.98102,100——
2019-11-15$67.58$384.34127,700——
2019-11-14$67.30$382.75131,000——
2019-11-13$67.43$383.49124,000——
2019-11-12$67.46$383.6699,000——
2019-11-11$67.16$381.9598,500——
2019-11-08$68.04$386.96121,900——
2019-11-07$69.17$393.38190,500——
2019-11-06$71.33$403.96118,500——
2019-11-05$71.17$403.06209,900——
2019-11-04$71.07$402.49208,500——
2019-11-01$72.00$407.76200,300——
2019-10-31$72.35$409.74427,500——
2019-10-30$74.47$421.75183,700——
2019-10-29$73.16$414.33123,500——
2019-10-28$72.60$411.15117,600——
2019-10-25$72.97$413.25117,100——
2019-10-24$73.40$415.69197,000——
2019-10-23$73.84$418.1897,800——
2019-10-22$73.63$416.99126,300——
2019-10-21$73.09$413.9389,600——
2019-10-18$72.91$412.91159,200——
2019-10-17$73.22$414.6793,700——
2019-10-16$72.34$409.68161,700——
2019-10-15$71.69$406.00226,200——
2019-10-14$71.35$404.0885,300——
2019-10-11$72.13$408.49111,000——
2019-10-10$71.01$402.1581,400——
2019-10-09$70.62$399.9490,100——
2019-10-08$69.73$394.9078,400——
2019-10-07$69.58$394.05166,100——
2019-10-04$68.93$390.3786,700——
2019-10-03$67.93$384.7193,400——
2019-10-02$67.39$381.6569,200——
2019-10-01$68.03$385.2764,100——
2019-09-30$68.29$386.75135,000——
2019-09-27$68.19$386.1858,800——
2019-09-26$68.50$387.9480,500——
2019-09-25$68.87$390.0393,900——
2019-09-24$67.97$384.9380,900——
2019-09-23$67.72$383.5271,800——
2019-09-20$67.90$384.54299,700——
2019-09-19$68.58$388.3978,700——
2019-09-18$68.22$386.35107,600——
2019-09-17$68.28$386.6996,100——
2019-09-16$68.36$387.1486,500——
2019-09-13$68.66$388.8486,800——
2019-09-12$68.28$386.69104,700——
2019-09-11$67.22$380.69115,800——
2019-09-10$66.14$374.5799,100——
2019-09-09$65.67$371.91123,600——
2019-09-06$67.38$381.59107,000——
2019-09-05$68.18$386.1296,200——
2019-09-04$68.96$390.5492,700——
2019-09-03$69.23$392.07135,100——
2019-08-30$68.33$386.9788,300——
2019-08-29$67.35$381.4258,800——
2019-08-28$66.71$377.8069,100——
2019-08-27$66.01$373.8367,400——
2019-08-26$66.23$375.0876,800——
2019-08-23$65.13$368.85115,600——
2019-08-22$65.99$373.7261,400——
2019-08-21$66.01$373.8377,200——
2019-08-20$66.10$374.3458,500——
2019-08-19$66.37$375.8790,600——
2019-08-16$66.59$377.12128,200——
2019-08-15$65.69$372.02163,700——
2019-08-14$64.42$364.83122,900——
2019-08-13$64.78$366.87130,700——
2019-08-12$64.46$365.06141,000——
2019-08-09$64.56$365.6285,100——
2019-08-08$64.79$366.92199,000——
2019-08-07$64.19$363.5392,800——
2019-08-06$63.25$358.2076,800——
2019-08-05$63.29$358.43110,800——
2019-08-02$64.27$363.9878,200——
2019-08-01$64.90$365.85114,600——
2019-07-31$64.89$365.79113,700——
2019-07-30$64.86$365.6283,600——
2019-07-29$64.71$364.7866,400——
2019-07-26$64.43$363.20173,300——
2019-07-25$64.30$362.47216,900——
2019-07-24$64.43$363.20167,700——
2019-07-23$64.47$363.4292,300——
2019-07-22$64.22$362.02209,700——
2019-07-19$64.77$365.12141,500——
2019-07-18$65.33$368.27101,600——
2019-07-17$64.32$362.58140,000——
2019-07-16$63.25$356.5542,700——
2019-07-15$62.91$354.6384,400——
2019-07-12$62.87$354.4162,000——
2019-07-11$62.98$355.0389,700——
2019-07-10$63.49$357.9093,700——
2019-07-09$62.94$354.80120,900——
2019-07-08$63.39$357.3497,700——
2019-07-05$63.75$359.3798,700——
2019-07-03$63.60$358.5274,300——
2019-07-02$62.56$352.66131,400——
2019-07-01$61.23$345.16136,800——
2019-06-28$60.77$342.57548,300——
2019-06-27$60.43$340.65118,900——
2019-06-26$59.83$337.2786,300——
2019-06-25$61.01$343.92104,100——
2019-06-24$60.97$343.69111,000——
2019-06-21$61.09$344.37482,400——
2019-06-20$61.25$345.2791,300——
2019-06-19$61.10$344.4390,200——
2019-06-18$60.82$342.8559,800——
2019-06-17$60.89$343.24108,300——
2019-06-14$62.14$350.2980,200——
2019-06-13$62.02$349.61119,200——
2019-06-12$62.46$352.09122,600——
2019-06-11$61.37$345.9583,800——
2019-06-10$61.71$347.87167,200——
2019-06-07$61.73$347.9898,000——
2019-06-06$62.40$351.7684,500——
2019-06-05$62.47$352.1583,900——
2019-06-04$61.89$348.8880,000——
2019-06-03$62.23$350.80104,200——
2019-05-31$61.63$347.4288,000——
2019-05-30$60.92$343.4173,800——
2019-05-29$61.41$346.18155,300——
2019-05-28$62.16$350.40113,400——
2019-05-24$62.99$355.0864,300——
2019-05-23$63.00$355.14108,500——
2019-05-22$63.40$357.39159,500——
2019-05-21$63.19$356.2191,900——
2019-05-20$62.80$354.01111,600——
2019-05-17$62.63$353.05122,800——
2019-05-16$62.71$353.50172,100——
2019-05-15$61.82$348.4975,500——
2019-05-14$62.71$353.5077,000——
2019-05-13$62.95$354.86138,500——
2019-05-10$62.05$349.7852,900——
2019-05-09$60.77$342.5768,500——
2019-05-08$60.35$340.2076,900——
2019-05-07$60.81$342.7963,900——
2019-05-06$61.28$345.4475,300——
2019-05-03$61.49$346.6366,700——
2019-05-02$60.46$339.1392,000——
2019-05-01$61.13$342.89117,700——
2019-04-30$62.06$348.10185,500——
2019-04-29$60.89$341.5493,400——
2019-04-26$60.47$339.18100,700——
2019-04-25$60.66$340.25189,100——
2019-04-24$61.48$344.85142,200——
2019-04-23$61.25$343.56165,300——
2019-04-22$60.62$340.0369,200——
2019-04-18$61.40$344.40122,700——
2019-04-17$60.42$338.90141,500——
2019-04-16$60.69$340.4276,300——
2019-04-15$61.25$343.5696,300——
2019-04-12$61.51$345.0266,500——
2019-04-11$61.75$346.3669,900——
2019-04-10$61.91$347.26105,000——
2019-04-09$61.94$347.4399,100——
2019-04-08$61.73$346.2584,800——
2019-04-05$62.38$349.90168,300——
2019-04-04$61.23$343.45111,300——
2019-04-03$60.90$341.60103,800——
2019-04-02$60.79$340.9892,500——
2019-04-01$60.69$340.42126,800——
2019-03-29$61.74$346.31150,900——
2019-03-28$62.35$349.73128,500——
2019-03-27$63.24$354.7287,200——
2019-03-26$63.64$356.97143,800——
2019-03-25$63.29$355.00124,800——
2019-03-22$63.04$353.60156,100——
2019-03-21$63.76$357.64142,600——
2019-03-20$62.88$352.70153,400——
2019-03-19$62.58$351.02108,400——
2019-03-18$62.75$351.97198,800——
2019-03-15$62.04$347.99962,300——
2019-03-14$61.53$345.13153,700——
2019-03-13$61.34$344.06136,500——
2019-03-12$61.48$344.85111,600——
2019-03-11$61.27$343.67182,400——
2019-03-08$59.79$335.37136,700——
2019-03-07$59.90$335.99131,400——
2019-03-06$59.51$333.80126,000——
2019-03-05$60.89$341.54129,100——
2019-03-04$61.03$342.33105,900——
2019-03-01$61.17$343.1191,500——
2019-02-28$61.17$343.11166,600——
2019-02-27$61.17$343.11151,200——
2019-02-26$60.85$341.32110,200——
2019-02-25$61.78$346.53132,200——
2019-02-22$61.90$347.21165,900——
2019-02-21$61.24$343.50439,600——
2019-02-20$61.18$343.17210,300——
2019-02-19$61.17$343.11130,700——
2019-02-15$61.20$343.28175,400——
2019-02-14$59.84$335.65373,500——
2019-02-13$59.88$335.88167,900——
2019-02-12$60.09$337.05184,200——
2019-02-11$59.97$336.3887,300——
2019-02-08$59.92$336.1091,700——
2019-02-07$60.00$334.8773,900——
2019-02-06$58.86$328.5095,500——
2019-02-05$59.12$329.9590,300——
2019-02-04$59.08$329.73100,200——
2019-02-01$59.03$329.4585,300——
2019-01-31$59.95$334.59425,400——
2019-01-30$58.62$327.16112,900——
2019-01-29$58.30$325.3875,600——
2019-01-28$58.43$326.10103,600——
2019-01-25$58.50$326.4972,400——
2019-01-24$58.94$328.95110,900——
2019-01-23$58.90$328.73151,500——
2019-01-22$58.43$326.1080,300——
2019-01-18$58.41$325.9981,300——
2019-01-17$58.65$327.33127,800——
2019-01-16$58.18$324.7184,800——
2019-01-15$57.70$322.0374,200——
2019-01-14$57.71$322.09145,600——
2019-01-11$57.57$321.30217,600——
2019-01-10$57.52$321.02103,500——
2019-01-09$57.15$318.96151,600——
2019-01-08$57.24$319.46114,600——
2019-01-07$56.50$315.33120,400——
2019-01-04$56.83$317.17234,500——
2019-01-03$55.05$307.24126,400——
2019-01-02$54.74$305.51228,700——