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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.36$402.4162,100——
2020-12-30$68.78$399.0556,000——
2020-12-29$68.53$397.6049,300——
2020-12-28$69.04$400.5660,300——
2020-12-24$67.13$389.4831,000——
2020-12-23$66.55$386.1138,400——
2020-12-22$66.51$385.8846,400——
2020-12-21$66.42$385.36118,200——
2020-12-18$67.94$394.18388,500——
2020-12-17$70.34$408.1062,000——
2020-12-16$69.29$402.0157,500——
2020-12-15$70.21$407.3578,000——
2020-12-14$67.99$394.4773,700——
2020-12-11$69.34$402.3045,800——
2020-12-10$68.49$397.3762,600——
2020-12-09$68.50$397.4265,500——
2020-12-08$67.07$389.1377,800——
2020-12-07$66.85$387.8553,700——
2020-12-04$66.72$387.1061,800——
2020-12-03$65.95$382.6344,700——
2020-12-02$65.82$381.8857,500——
2020-12-01$65.74$381.4154,600——
2020-11-30$65.60$380.6070,500——
2020-11-27$66.90$388.1430,400——
2020-11-25$67.40$391.0453,400——
2020-11-24$67.16$389.6565,700——
2020-11-23$65.15$377.9960,900——
2020-11-20$65.49$379.9667,500——
2020-11-19$64.97$376.9441,100——
2020-11-18$64.74$375.6151,000——
2020-11-17$67.08$389.1958,400——
2020-11-16$67.88$393.8361,600——
2020-11-13$66.17$383.9145,000——
2020-11-12$65.56$380.3760,100——
2020-11-11$68.15$395.3965,800——
2020-11-10$67.05$389.01139,600——
2020-11-09$65.56$380.37149,100——
2020-11-06$61.72$358.0947,700——
2020-11-05$63.02$363.7751,400——
2020-11-04$61.54$355.2358,500——
2020-11-03$64.07$369.8376,300——
2020-11-02$62.30$359.6272,100——
2020-10-30$60.69$350.3278,200——
2020-10-29$61.63$355.7567,400——
2020-10-28$61.84$356.9665,100——
2020-10-27$63.79$368.2236,000——
2020-10-26$63.54$366.7841,400——
2020-10-23$64.29$371.1061,300——
2020-10-22$62.88$362.9758,400——
2020-10-21$61.57$355.4051,700——
2020-10-20$60.66$350.1556,800——
2020-10-19$61.03$352.2949,100——
2020-10-16$61.65$355.87107,100——
2020-10-15$61.49$354.9472,300——
2020-10-14$61.30$353.8562,500——
2020-10-13$62.24$359.2785,800——
2020-10-12$62.56$361.12148,800——
2020-10-09$61.28$353.7368,300——
2020-10-08$61.27$353.6787,200——
2020-10-07$61.27$353.67137,100——
2020-10-06$60.11$346.98207,200——
2020-10-05$61.93$357.4852,400——
2020-10-02$61.56$355.3591,800——
2020-10-01$61.60$355.5899,400——
2020-09-30$60.86$351.31106,900——
2020-09-29$61.10$352.6952,700——
2020-09-28$61.23$353.4463,400——
2020-09-25$60.81$351.0269,300——
2020-09-24$59.81$345.2479,500——
2020-09-23$58.56$338.0381,200——
2020-09-22$60.66$350.1570,600——
2020-09-21$60.62$349.92106,000——
2020-09-18$59.91$345.82321,000——
2020-09-17$61.10$352.6992,000——
2020-09-16$60.84$351.19105,500——
2020-09-15$60.08$346.8060,000——
2020-09-14$60.29$348.0269,000——
2020-09-11$59.72$344.73116,800——
2020-09-10$60.17$347.3297,800——
2020-09-09$61.08$352.58104,800——
2020-09-08$60.72$350.5079,600——
2020-09-04$62.41$360.2569,800——
2020-09-03$62.80$362.5060,500——
2020-09-02$63.24$365.0465,200——
2020-09-01$61.52$355.12106,400——
2020-08-31$62.53$360.9573,600——
2020-08-28$63.40$365.9789,500——
2020-08-27$63.47$366.37142,000——
2020-08-26$62.92$363.20118,100——
2020-08-25$63.83$368.4549,600——
2020-08-24$64.18$370.4749,100——
2020-08-21$63.83$368.4568,600——
2020-08-20$64.60$372.8987,100——
2020-08-19$64.82$374.1699,900——
2020-08-18$66.20$382.1384,500——
2020-08-17$67.46$389.4078,400——
2020-08-14$69.05$398.58143,500——
2020-08-13$68.64$396.2194,400——
2020-08-12$68.49$395.3585,000——
2020-08-11$66.43$383.46121,300——
2020-08-10$71.06$410.18109,900——
2020-08-07$70.04$404.30123,900——
2020-08-06$64.76$371.9760,000——
2020-08-05$63.96$367.3863,900——
2020-08-04$63.23$363.1874,600——
2020-08-03$62.66$359.9175,300——
2020-07-31$62.46$358.7684,100——
2020-07-30$63.57$365.1469,800——
2020-07-29$65.23$374.6765,900——
2020-07-28$64.69$371.5770,100——
2020-07-27$64.14$368.4195,100——
2020-07-24$64.71$371.6866,800——
2020-07-23$65.91$378.5864,300——
2020-07-22$65.61$376.8584,400——
2020-07-21$64.75$371.9197,000——
2020-07-20$63.83$366.6394,400——
2020-07-17$65.06$373.69104,200——
2020-07-16$63.02$361.9875,600——
2020-07-15$62.63$359.74101,500——
2020-07-14$62.70$360.14105,700——
2020-07-13$62.12$356.81141,800——
2020-07-10$62.03$356.2988,400——
2020-07-09$60.98$350.26208,300——
2020-07-08$61.64$354.0588,900——
2020-07-07$61.28$351.98148,700——
2020-07-06$62.12$356.8186,200——
2020-07-02$63.44$364.39120,600——
2020-07-01$62.50$358.99162,900——
2020-06-30$62.11$356.75168,500——
2020-06-29$60.01$344.69140,000——
2020-06-26$57.02$327.51254,600——
2020-06-25$59.59$342.28144,600——
2020-06-24$59.85$343.7788,000——
2020-06-23$61.15$351.2482,400——
2020-06-22$60.62$348.19106,600——
2020-06-19$61.22$351.64304,200——
2020-06-18$61.97$355.95116,700——
2020-06-17$63.11$362.4996,800——
2020-06-16$63.42$364.2788,800——
2020-06-15$63.87$366.86119,200——
2020-06-12$62.78$360.60160,300——
2020-06-11$63.04$362.09204,500——
2020-06-10$64.85$372.49144,200——
2020-06-09$65.93$378.69150,000——
2020-06-08$65.58$376.6894,500——
2020-06-05$65.22$374.61106,600——
2020-06-04$63.89$366.9783,700——
2020-06-03$64.87$372.60130,100——
2020-06-02$63.52$364.85116,000——
2020-06-01$62.73$360.31146,600——
2020-05-29$62.84$360.94207,500——
2020-05-28$61.21$351.58148,800——
2020-05-27$59.87$343.8899,600——
2020-05-26$60.02$344.74134,200——
2020-05-22$59.80$343.48161,200——
2020-05-21$59.32$340.72193,500——
2020-05-20$57.49$330.21150,800——
2020-05-19$55.44$318.44113,200——
2020-05-18$56.98$327.28278,800——
2020-05-15$53.45$307.01234,400——
2020-05-14$53.11$305.05148,900——
2020-05-13$53.98$310.05130,200——
2020-05-12$55.86$320.85149,000——
2020-05-11$58.21$334.35116,600——
2020-05-08$58.74$337.3995,400——
2020-05-07$58.27$332.86203,400——
2020-05-06$57.03$325.77198,800——
2020-05-05$58.24$332.68233,500——
2020-05-04$58.80$335.88167,700——
2020-05-01$59.77$341.42175,700——
2020-04-30$59.53$340.05267,400——
2020-04-29$62.46$356.79182,900——
2020-04-28$59.78$341.48133,400——
2020-04-27$60.92$347.9999,600——
2020-04-24$59.60$340.45110,000——
2020-04-23$57.81$330.23120,100——
2020-04-22$60.25$344.17156,400——
2020-04-21$58.80$335.88146,500——
2020-04-20$58.73$335.4897,800——
2020-04-17$60.68$346.6284,000——
2020-04-16$59.07$337.42117,600——
2020-04-15$59.25$338.45119,400——
2020-04-14$64.37$367.70196,200——
2020-04-13$62.66$357.93171,300——
2020-04-09$61.97$353.99132,600——
2020-04-08$58.69$335.25108,900——
2020-04-07$57.02$325.71146,500——
2020-04-06$61.01$348.51121,500——
2020-04-03$54.91$313.66110,900——
2020-04-02$55.74$318.40101,700——
2020-04-01$53.75$307.04179,200——
2020-03-31$57.77$330.00232,000——
2020-03-30$59.78$341.48103,400——
2020-03-27$55.87$319.15104,000——
2020-03-26$57.22$326.86110,400——
2020-03-25$52.02$297.15154,400——
2020-03-24$54.72$312.58166,400——
2020-03-23$49.48$282.64200,600——
2020-03-20$52.67$300.87261,600——
2020-03-19$58.42$333.71181,800——
2020-03-18$57.40$327.89232,100——
2020-03-17$64.37$367.70258,000——
2020-03-16$50.96$291.10232,700——
2020-03-13$62.21$355.36237,600——
2020-03-12$58.33$333.20237,400——
2020-03-11$61.08$348.91118,800——
2020-03-10$66.10$377.58187,100——
2020-03-09$65.49$374.10140,200——
2020-03-06$69.33$396.03165,100——
2020-03-05$66.27$378.55103,400——
2020-03-04$67.67$386.55114,900——
2020-03-03$63.75$364.16189,000——
2020-03-02$63.10$360.45530,300——
2020-02-28$61.18$349.48474,600——
2020-02-27$64.36$367.64170,000——
2020-02-26$69.20$395.2964,300——
2020-02-25$69.16$395.0668,200——
2020-02-24$71.46$408.2077,500——
2020-02-21$71.74$409.8083,000——
2020-02-20$71.54$408.6673,500——
2020-02-19$71.81$410.2051,400——
2020-02-18$73.40$419.28100,800——
2020-02-14$73.55$420.1456,500——
2020-02-13$73.31$418.7758,500——
2020-02-12$72.42$413.68110,000——
2020-02-11$72.27$412.8374,800——
2020-02-10$72.79$415.8049,500——
2020-02-07$72.49$414.0859,600——
2020-02-06$72.89$414.5466,900——
2020-02-05$73.48$417.9095,400——
2020-02-04$72.62$413.0197,300——
2020-02-03$73.73$419.3291,200——
2020-01-31$73.35$417.16198,600——
2020-01-30$74.35$422.84164,100——
2020-01-29$74.45$423.4154,400——
2020-01-28$74.16$421.7666,200——
2020-01-27$74.53$423.8792,300——
2020-01-24$74.73$425.0163,200——
2020-01-23$74.61$424.32174,700——
2020-01-22$73.58$418.47115,700——
2020-01-21$73.23$416.4797,000——
2020-01-17$72.86$414.37100,400——
2020-01-16$71.36$405.8460,500——
2020-01-15$70.64$401.7483,800——
2020-01-14$69.44$394.9260,200——
2020-01-13$69.92$397.6570,100——
2020-01-10$69.16$393.3377,400——
2020-01-09$68.59$390.09180,600——
2020-01-08$68.10$387.30114,500——
2020-01-07$68.45$389.2961,400——
2020-01-06$69.46$395.0358,800——
2020-01-03$69.84$397.19117,000——
2020-01-02$69.63$396.0065,400——