H2O America Stock Price History
NASDAQ: HTOUtilitiesWater SupplyUSD
58.48+0.41 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTO price history at a glance
The price history for H2O America (HTO) on this page begins on May 29, 1972, when the stock closed at $1.42; it most recently closed at $58.48 on October 5, 2026. The highest price in this record is $83.88, reached on December 26, 2022; the latest close is 30.3% below that peak. Across the 53 complete calendar years in the table, HTO finished higher in 31 and lower in 22. Its best year was 1999 (+104.7%) and its worst was 2024 (-26.1%).
Over roughly 54 years the share price changed +4027.9%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, HTO has gained 20.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $83.88
- Date of high
- Dec 26, 2022
- Low since 1972
- $1.13
- Date of low
- Dec 16, 1974
- 52-week high
- $67.09
- 52-week low
- $43.75
- Last close
- $58.48
HTO returns
1 week
-2.74%
1 month
-9.04%
3 months
-4.86%
6 months
-1.99%
Year to date
+19.37%
1 year
+20.83%
3 years
-1.05%
5 years
-13.90%
HTO price return, excluding dividends.
HTO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.48 | +18.74% |
| 2025 | 49.25 | +2.03% |
| 2024 | 48.27 | -26.14% |
| 2023 | 65.35 | -19.51% |
| 2022 | 81.19 | +10.92% |
| 2021 | 73.20 | +5.54% |
| 2020 | 69.36 | -0.69% |
| 2019 | 69.84 | +22.89% |
| 2018 | 56.83 | -10.97% |
| 2017 | 63.83 | +14.02% |
| 2016 | 55.98 | +88.80% |
| 2015 | 29.65 | -7.72% |
| 2014 | 32.13 | +11.21% |
| 2013 | 28.89 | +9.89% |
| 2012 | 26.29 | +11.21% |
| 2011 | 23.64 | -10.69% |
| 2010 | 26.47 | +17.28% |
| 2009 | 22.57 | -23.26% |
| 2008 | 29.41 | -9.90% |
| 2007 | 32.64 | -15.79% |
| 2006 | 38.76 | +70.37% |
| 2005 | 22.75 | +25.00% |
| 2004 | 18.20 | +22.56% |
| 2003 | 14.85 | +12.93% |
| 2002 | 13.15 | -11.20% |
| 2001 | 14.81 | -12.89% |
| 2000 | 17.00 | -15.18% |
| 1999 | 20.04 | +104.68% |
| 1998 | 9.79 | -2.99% |
| 1997 | 10.09 | +30.24% |
| 1996 | 7.75 | +23.18% |
| 1995 | 6.29 | +17.05% |
| 1994 | 5.38 | -19.12% |
| 1993 | 6.65 | +12.32% |
| 1992 | 5.92 | +22.94% |
| 1991 | 4.81 | +10.00% |
| 1990 | 4.38 | -3.67% |
| 1989 | 4.54 | -7.23% |
| 1988 | 4.90 | +2.17% |
| 1987 | 4.79 | -14.50% |
| 1986 | 5.60 | -14.33% |
| 1985 | 6.54 | +77.40% |
| 1984 | 3.69 | +42.17% |
| 1983 | 2.59 | +22.06% |
| 1982 | 2.13 | +12.09% |
| 1981 | 1.90 | +15.92% |
| 1980 | 1.64 | 0.00% |
| 1979 | 1.64 | +3.29% |
| 1978 | 1.58 | +11.76% |
| 1977 | 1.42 | -12.26% |
| 1976 | 1.61 | +24.00% |
| 1975 | 1.30 | +12.61% |
| 1974 | 1.16 | -20.14% |
| 1973 | 1.45 | 0.00% |
| 1972* | 1.45 | +2.20% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
HTO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.90 | 58.86 | 57.31 | 58.48 | +0.71% | |
| 58.00 | 58.83 | 57.30 | 58.07 | +0.16% | |
| 58.19 | 58.68 | 57.75 | 57.98 | -0.34% | |
| 58.83 | 59.43 | 57.91 | 58.18 | -0.44% | |
| 60.01 | 60.05 | 58.16 | 58.44 | -2.81% | |
| 60.09 | 61.19 | 60.03 | 60.13 | -0.12% | |
| 61.22 | 61.22 | 59.70 | 60.20 | -2.32% | |
| 61.95 | 62.19 | 60.73 | 61.63 | -0.03% | |
| 60.96 | 61.70 | 60.50 | 61.65 | +0.46% | |
| 62.00 | 62.32 | 60.92 | 61.37 | -1.45% | |
| 62.02 | 62.33 | 61.41 | 62.27 | +0.14% | |
| 62.52 | 62.83 | 62.07 | 62.18 | -0.03% | |
| 62.87 | 63.28 | 61.62 | 62.20 | -1.14% | |
| 62.61 | 63.42 | 62.05 | 62.92 | +0.50% | |
| 62.59 | 63.25 | 62.41 | 62.61 | -0.10% | |
| 62.70 | 62.99 | 61.63 | 62.67 | -0.65% | |
| 63.00 | 63.41 | 62.59 | 63.08 | -0.10% | |
| 62.47 | 63.46 | 62.47 | 63.14 | +1.07% | |
| 62.38 | 62.90 | 61.86 | 62.47 | +0.14% | |
| 63.27 | 63.54 | 62.01 | 62.38 | -0.45% | |
| 63.63 | 63.85 | 62.08 | 62.66 | -0.59% | |
| 64.62 | 64.74 | 62.91 | 63.03 | -1.96% | |
| 64.75 | 64.99 | 63.72 | 64.29 | -0.80% | |
| 64.30 | 65.15 | 64.01 | 64.81 | +0.76% | |
| 63.93 | 65.19 | 63.93 | 64.32 | -0.37% | |
| 63.96 | 65.16 | 63.71 | 64.56 | +1.75% | |
| 63.50 | 63.62 | 62.29 | 63.45 | -0.55% | |
| 63.60 | 63.95 | 62.92 | 63.80 | +0.68% | |
| 63.14 | 63.75 | 62.61 | 63.37 | -0.28% | |
| 63.36 | 63.78 | 62.83 | 63.55 | +0.71% | |
| 62.90 | 63.25 | 62.13 | 63.10 | -0.91% | |
| 64.01 | 64.16 | 63.32 | 63.68 | -0.33% | |
| 64.28 | 64.53 | 63.65 | 63.89 | -0.93% | |
| 63.48 | 64.56 | 63.01 | 64.49 | +1.59% | |
| 64.43 | 64.43 | 63.41 | 63.48 | -1.20% | |
| 63.03 | 64.55 | 62.82 | 64.25 | +1.13% | |
| 63.56 | 63.90 | 62.87 | 63.53 | +0.36% | |
| 64.11 | 64.15 | 63.21 | 63.30 | +0.14% | |
| 63.24 | 63.64 | 62.42 | 63.21 | -1.00% | |
| 63.54 | 63.94 | 63.10 | 63.85 | +0.88% | |
| 62.77 | 63.42 | 62.76 | 63.29 | +1.15% | |
| 62.18 | 62.81 | 62.03 | 62.57 | +0.47% | |
| 61.31 | 62.43 | 61.01 | 62.28 | +1.68% | |
| 61.78 | 61.94 | 60.63 | 61.25 | -2.25% | |
| 61.70 | 62.82 | 60.95 | 62.66 | +1.42% | |
| 62.27 | 62.45 | 61.20 | 61.78 | -0.05% | |
| 62.12 | 62.12 | 61.25 | 61.81 | -0.63% | |
| 60.61 | 62.48 | 60.10 | 62.20 | +1.83% | |
| 61.81 | 62.90 | 61.07 | 61.08 | -0.41% | |
| 62.18 | 62.32 | 61.09 | 61.33 | -1.03% | |
| 63.65 | 63.65 | 61.72 | 61.97 | -2.81% | |
| 64.35 | 65.07 | 62.93 | 63.76 | -0.76% | |
| 63.33 | 67.09 | 63.33 | 64.25 | +1.18% | |
| 64.14 | 64.18 | 63.16 | 63.50 | -0.53% | |
| 64.22 | 64.64 | 63.79 | 63.84 | -0.13% | |
| 63.52 | 64.29 | 63.23 | 63.92 | -0.02% | |
| 64.02 | 64.36 | 63.74 | 63.93 | -0.14% | |
| 64.13 | 64.64 | 63.43 | 64.02 | -0.77% | |
| 65.00 | 66.05 | 64.38 | 64.52 | -1.39% | |
| 65.19 | 65.56 | 64.32 | 65.43 | +1.62% | |
| 63.00 | 64.55 | 62.96 | 64.39 | +2.78% | |
| 62.94 | 63.61 | 62.31 | 62.65 | -0.46% | |
| 62.47 | 63.19 | 61.97 | 62.94 | +0.75% | |
| 61.87 | 62.55 | 61.67 | 62.47 | +1.63% | |
| 61.30 | 62.20 | 61.30 | 61.47 | +0.02% | |
| 61.44 | 61.84 | 60.54 | 61.46 | +0.21% | |
| 61.96 | 62.00 | 61.27 | 61.33 | -0.71% | |
| 62.00 | 63.28 | 61.59 | 61.77 | +0.91% | |
| 62.28 | 62.28 | 61.12 | 61.21 | -1.94% | |
| 61.12 | 62.68 | 61.12 | 62.42 | +2.77% | |
| 61.18 | 61.79 | 60.23 | 60.74 | -0.05% | |
| 60.90 | 61.60 | 60.46 | 60.77 | -0.39% | |
| 60.81 | 61.08 | 59.94 | 61.01 | +0.53% | |
| 60.25 | 60.90 | 59.34 | 60.69 | +1.45% | |
| 59.23 | 60.39 | 57.85 | 59.82 | +1.10% | |
| 57.70 | 59.21 | 57.61 | 59.17 | +2.83% | |
| 57.24 | 57.93 | 57.10 | 57.54 | +1.48% | |
| 56.64 | 57.25 | 56.45 | 56.70 | +0.02% | |
| 56.79 | 57.09 | 56.17 | 56.69 | +0.48% | |
| 56.81 | 57.44 | 56.00 | 56.42 | -1.45% | |
| 57.45 | 57.96 | 56.98 | 57.25 | +0.09% | |
| 56.94 | 57.33 | 56.04 | 57.20 | +0.25% | |
| 56.64 | 57.36 | 56.64 | 57.06 | +0.74% | |
| 58.48 | 58.48 | 56.49 | 56.64 | -1.92% | |
| 58.18 | 59.13 | 57.68 | 57.75 | +0.19% | |
| 56.30 | 58.52 | 56.00 | 57.64 | +2.58% | |
| 57.02 | 57.57 | 56.17 | 56.19 | -2.16% | |
| 57.03 | 58.12 | 56.58 | 57.43 | +1.56% | |
| 56.65 | 57.05 | 56.07 | 56.55 | +0.80% | |
| 57.46 | 57.69 | 56.06 | 56.10 | -2.69% | |
| 56.88 | 57.91 | 56.84 | 57.65 | +1.21% | |
| 57.60 | 57.60 | 56.50 | 56.96 | -1.50% | |
| 56.97 | 57.92 | 56.46 | 57.83 | +1.00% | |
| 57.82 | 58.39 | 57.11 | 57.26 | -1.26% | |
| 57.62 | 58.47 | 57.60 | 57.99 | +0.64% | |
| 58.13 | 58.30 | 57.34 | 57.62 | -0.88% | |
| 57.64 | 58.27 | 57.07 | 58.13 | +0.96% | |
| 57.09 | 57.70 | 56.58 | 57.58 | +1.18% | |
| 56.35 | 57.21 | 55.87 | 56.91 | +0.99% | |
| 56.51 | 57.36 | 56.13 | 56.35 | -0.28% | |
| 55.75 | 56.80 | 55.56 | 56.51 | +2.30% | |
| 55.86 | 56.38 | 55.08 | 55.24 | -1.11% | |
| 56.93 | 57.56 | 55.52 | 55.86 | -1.17% | |
| 56.81 | 57.02 | 55.91 | 56.52 | -1.29% | |
| 57.09 | 57.92 | 56.46 | 57.26 | -0.23% | |
| 57.72 | 57.80 | 56.95 | 57.39 | -1.00% | |
| 57.59 | 58.54 | 56.94 | 57.97 | +1.42% | |
| 57.06 | 58.03 | 56.52 | 57.16 | -0.76% | |
| 57.91 | 58.04 | 56.61 | 57.60 | -0.66% | |
| 57.66 | 58.48 | 57.28 | 57.98 | +1.15% | |
| 56.74 | 57.90 | 56.44 | 57.32 | +1.04% | |
| 56.80 | 57.23 | 56.02 | 56.73 | +0.96% | |
| 57.94 | 58.47 | 55.82 | 56.19 | -2.57% | |
| 59.75 | 60.50 | 57.43 | 57.67 | -2.68% | |
| 60.00 | 60.62 | 59.20 | 59.26 | -0.50% | |
| 59.75 | 60.22 | 59.00 | 59.56 | -0.27% | |
| 61.18 | 61.47 | 59.37 | 59.72 | -2.59% | |
| 60.50 | 61.87 | 59.83 | 61.31 | +2.12% | |
| 59.51 | 60.97 | 59.18 | 60.04 | +1.25% | |
| 60.16 | 60.40 | 59.01 | 59.30 | -1.43% | |
| 58.89 | 60.68 | 58.51 | 60.16 | +3.63% | |
| 57.78 | 58.39 | 57.09 | 58.05 | -2.31% | |
| 57.70 | 59.46 | 57.70 | 59.42 | +2.06% | |
| 58.16 | 58.40 | 56.99 | 58.22 | +0.21% | |
| 58.41 | 58.54 | 57.02 | 58.10 | -0.19% | |
| 59.57 | 59.67 | 56.84 | 58.21 | -2.45% | |
| 59.82 | 60.18 | 59.52 | 59.67 | -0.32% | |
| 58.03 | 59.87 | 58.01 | 59.86 | +2.85% | |
| 59.13 | 59.13 | 57.70 | 58.20 | -0.97% | |
| 58.81 | 59.51 | 58.69 | 58.77 | 0.00% | |
| 59.09 | 59.26 | 58.59 | 58.77 | -0.69% | |
| 58.92 | 59.69 | 58.36 | 59.18 | +1.27% | |
| 58.42 | 58.85 | 57.83 | 58.44 | -0.39% | |
| 59.29 | 59.39 | 57.81 | 58.67 | -0.51% | |
| 58.46 | 59.00 | 57.99 | 58.97 | +1.73% | |
| 57.74 | 58.42 | 57.65 | 57.97 | +0.10% | |
| 56.92 | 58.22 | 56.73 | 57.91 | +2.10% | |
| 56.68 | 57.68 | 55.92 | 56.72 | +0.48% | |
| 56.37 | 57.91 | 56.00 | 56.45 | -0.11% | |
| 56.58 | 57.34 | 56.02 | 56.51 | +0.37% | |
| 56.74 | 57.00 | 55.69 | 56.30 | -0.32% | |
| 56.61 | 57.10 | 55.88 | 56.48 | -0.91% | |
| 57.72 | 58.24 | 56.76 | 57.00 | -1.83% | |
| 59.00 | 59.00 | 57.76 | 58.06 | -1.06% | |
| 58.89 | 58.89 | 58.05 | 58.68 | -0.42% | |
| 58.65 | 58.99 | 57.91 | 58.93 | +2.74% | |
| 55.96 | 58.39 | 54.88 | 57.36 | +2.12% | |
| 57.12 | 57.87 | 55.80 | 56.17 | -1.95% | |
| 57.89 | 58.44 | 56.99 | 57.29 | -2.19% | |
| 58.12 | 58.93 | 57.00 | 58.57 | +0.62% | |
| 55.90 | 58.44 | 55.66 | 58.21 | +3.03% | |
| 56.96 | 57.62 | 56.11 | 56.50 | -2.42% | |
| 56.46 | 58.45 | 56.15 | 57.90 | +2.31% | |
| 55.14 | 57.00 | 53.95 | 56.59 | +4.01% | |
| 53.39 | 55.00 | 53.39 | 54.41 | +1.15% | |
| 54.06 | 55.18 | 53.56 | 53.79 | -0.39% | |
| 54.51 | 55.76 | 52.91 | 54.00 | -2.14% | |
| 54.76 | 55.41 | 53.72 | 55.18 | +0.62% | |
| 55.57 | 55.59 | 54.49 | 54.84 | -0.65% | |
| 55.41 | 55.73 | 54.38 | 55.20 | +0.02% | |
| 55.55 | 55.84 | 54.65 | 55.19 | +0.20% | |
| 54.62 | 55.67 | 54.01 | 55.08 | +0.95% | |
| 54.48 | 55.24 | 53.92 | 54.56 | +0.07% | |
| 55.15 | 55.76 | 54.32 | 54.52 | -0.67% | |
| 53.63 | 55.00 | 53.50 | 54.89 | +2.79% | |
| 52.50 | 53.90 | 52.33 | 53.40 | +2.73% | |
| 52.24 | 52.61 | 51.94 | 51.98 | -0.46% | |
| 51.14 | 52.70 | 50.91 | 52.22 | +1.81% | |
| 51.76 | 51.76 | 50.90 | 51.29 | -2.06% | |
| 53.73 | 53.94 | 52.15 | 52.37 | -2.29% | |
| 53.21 | 53.92 | 53.17 | 53.60 | +1.30% | |
| 53.10 | 53.43 | 52.47 | 52.91 | +0.40% | |
| 52.77 | 53.41 | 52.38 | 52.70 | +0.36% | |
| 52.48 | 52.76 | 51.65 | 52.51 | +0.90% | |
| 52.12 | 52.27 | 51.12 | 52.04 | +0.25% | |
| 51.41 | 52.15 | 51.13 | 51.91 | +1.27% | |
| 52.65 | 52.77 | 50.99 | 51.26 | -2.16% | |
| 52.72 | 53.32 | 52.05 | 52.39 | -0.63% | |
| 53.09 | 53.90 | 52.69 | 52.72 | +0.75% | |
| 52.52 | 52.72 | 51.97 | 52.33 | -0.48% | |
| 52.84 | 52.98 | 52.34 | 52.58 | -0.49% | |
| 52.72 | 53.64 | 52.52 | 52.84 | +0.32% | |
| 53.29 | 53.50 | 52.20 | 52.67 | -1.75% | |
| 54.05 | 54.29 | 53.36 | 53.61 | -0.78% | |
| 53.66 | 54.78 | 53.66 | 54.03 | +0.52% | |
| 52.19 | 53.93 | 52.04 | 53.75 | +3.15% | |
| 51.81 | 52.13 | 51.22 | 52.11 | +0.58% | |
| 51.72 | 52.64 | 51.11 | 51.81 | +0.43% | |
| 50.98 | 51.72 | 50.88 | 51.59 | +2.12% | |
| 50.16 | 51.26 | 50.16 | 50.52 | 0.00% | |
| 50.79 | 50.81 | 49.50 | 50.52 | -0.26% | |
| 49.76 | 50.80 | 49.50 | 50.65 | +1.58% | |
| 49.01 | 50.16 | 48.75 | 49.86 | +1.24% | |
| 48.79 | 49.41 | 48.32 | 49.25 | +0.53% | |
| 49.51 | 49.51 | 48.94 | 48.99 | -0.55% | |
| 48.92 | 50.17 | 48.71 | 49.26 | +0.76% | |
| 48.98 | 49.23 | 48.65 | 48.89 | +0.12% | |
| 49.54 | 49.74 | 48.63 | 48.83 | -1.15% | |
| 49.43 | 49.79 | 49.00 | 49.40 | -0.10% | |
| 49.82 | 49.90 | 49.28 | 49.45 | -0.70% | |
| 48.78 | 50.05 | 48.71 | 49.80 | +1.74% | |
| 50.08 | 50.43 | 48.67 | 48.95 | -2.00% | |
| 50.04 | 50.36 | 49.67 | 49.95 | -0.20% | |
| 49.16 | 50.41 | 49.16 | 50.05 | +1.40% | |
| 48.90 | 49.47 | 48.59 | 49.36 | +1.00% | |
| 49.05 | 49.58 | 47.85 | 48.87 | -0.37% | |
| 48.22 | 49.19 | 48.22 | 49.05 | +1.22% | |
| 48.28 | 48.93 | 47.99 | 48.46 | +1.06% | |
| 46.80 | 48.29 | 46.64 | 47.95 | +2.94% | |
| 46.66 | 47.58 | 46.39 | 46.58 | -0.02% | |
| 47.92 | 48.01 | 46.32 | 46.59 | -2.76% | |
| 47.61 | 48.15 | 47.04 | 47.91 | +0.82% | |
| 47.34 | 48.42 | 47.34 | 47.52 | -1.00% | |
| 47.30 | 48.10 | 47.15 | 48.00 | +1.16% | |
| 46.69 | 47.85 | 46.37 | 47.45 | +1.26% | |
| 46.37 | 47.10 | 45.98 | 46.86 | +0.93% | |
| 46.50 | 46.62 | 45.87 | 46.43 | +0.11% | |
| 45.88 | 46.80 | 45.77 | 46.38 | +0.69% | |
| 45.28 | 46.25 | 45.25 | 46.06 | +2.40% | |
| 44.73 | 45.18 | 44.16 | 44.98 | +0.54% | |
| 44.65 | 45.22 | 43.75 | 44.74 | +0.63% | |
| 44.99 | 45.55 | 44.26 | 44.46 | +0.05% | |
| 45.93 | 45.94 | 44.37 | 44.44 | -3.33% | |
| 47.16 | 47.23 | 45.81 | 45.97 | -2.36% | |
| 47.36 | 47.81 | 47.00 | 47.08 | -0.59% | |
| 47.62 | 47.71 | 46.78 | 47.36 | -0.17% | |
| 46.85 | 47.58 | 46.50 | 47.44 | +0.91% | |
| 46.86 | 47.24 | 46.39 | 47.01 | -0.11% | |
| 47.31 | 47.54 | 46.73 | 47.06 | +0.86% | |
| 47.09 | 47.09 | 46.20 | 46.66 | -2.12% | |
| 47.58 | 47.99 | 47.15 | 47.67 | +0.78% | |
| 47.30 | 47.92 | 46.95 | 47.30 | -0.06% | |
| 48.46 | 48.73 | 47.33 | 47.33 | -0.42% | |
| 46.49 | 47.75 | 46.32 | 47.53 | +2.88% | |
| 46.72 | 46.72 | 45.00 | 46.20 | -0.11% | |
| 45.65 | 46.48 | 45.34 | 46.25 | +0.24% | |
| 46.68 | 47.63 | 45.70 | 46.14 | -0.97% | |
| 49.00 | 49.00 | 46.25 | 46.59 | -5.50% | |
| 49.40 | 49.75 | 47.70 | 49.30 | -3.45% | |
| 50.44 | 51.20 | 50.00 | 51.06 | +0.75% | |
| 50.79 | 51.00 | 50.41 | 50.68 | -0.12% | |
| 50.42 | 50.80 | 49.62 | 50.74 | +0.83% | |
| 50.57 | 51.16 | 49.90 | 50.32 | -1.06% | |
| 51.09 | 51.09 | 49.97 | 50.86 | -0.47% | |
| 50.24 | 51.34 | 49.37 | 51.10 | +1.73% | |
| 49.99 | 50.52 | 49.98 | 50.23 | +0.52% | |
| 49.03 | 50.00 | 48.95 | 49.97 | +2.31% | |
| 47.66 | 48.90 | 47.66 | 48.84 | +2.09% | |
| 47.75 | 48.78 | 47.75 | 47.84 | +0.08% | |
| 48.91 | 48.94 | 47.64 | 47.80 | -1.91% | |
| 48.48 | 49.02 | 48.35 | 48.73 | +0.68% | |
| 48.00 | 48.65 | 47.70 | 48.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTO chart for longer ranges.