H2O America - Common Stock (HTO)

Historical Prices For H2O America - Common Stock (HTO)

Date Range:

2025-09-05 - 2025-12-05

Date	Open	High	Low	Close	Volume	Adjusted Close
12/04/2025	47.34	48.42	47.34	47.52	570,548	47.52
12/03/2025	47.30	48.10	47.15	48.00	534,898	48.00
12/02/2025	46.69	47.85	46.37	47.45	422,999	47.45
12/01/2025	46.37	47.09	45.98	46.86	421,864	46.86
11/28/2025	46.50	46.62	45.87	46.43	215,845	46.43
11/26/2025	45.88	46.80	45.77	46.38	1,256,422	46.38
11/25/2025	45.28	46.24	45.25	46.06	464,839	46.06
11/24/2025	44.73	45.18	44.16	44.98	736,509	44.98
11/21/2025	44.65	45.22	43.75	44.74	521,422	44.74
11/20/2025	44.99	45.55	44.26	44.46	361,671	44.46
11/19/2025	45.93	45.94	44.37	44.44	391,175	44.44
11/18/2025	47.16	47.23	45.81	45.97	208,663	45.97
11/17/2025	47.36	47.81	47.00	47.08	188,963	47.08
11/14/2025	47.62	47.71	46.78	47.36	181,079	47.36
11/13/2025	46.85	47.58	46.50	47.44	170,366	47.44
11/12/2025	46.86	47.23	46.39	47.01	397,654	47.01
11/11/2025	47.31	47.54	46.73	47.06	166,503	47.06
11/10/2025	47.09	47.09	46.20	46.66	178,873	46.66
11/07/2025	47.58	47.99	47.15	47.67	237,916	47.25
11/06/2025	47.30	47.92	46.95	47.30	217,784	46.88
11/05/2025	48.46	48.73	47.33	47.33	309,759	46.91
11/04/2025	46.49	47.75	46.32	47.53	331,095	47.11
11/03/2025	46.72	46.72	45.00	46.20	313,885	45.79
10/31/2025	45.65	46.48	45.34	46.25	376,242	45.84
10/30/2025	46.68	47.63	45.70	46.14	499,253	45.73
10/29/2025	49.00	49.00	46.25	46.59	569,028	46.18
10/28/2025	49.40	49.75	47.70	49.30	563,005	48.87
10/27/2025	50.44	51.20	50.00	51.06	308,478	50.61
10/24/2025	50.79	50.99	50.41	50.68	172,653	50.23
10/23/2025	50.42	50.80	49.62	50.74	360,908	50.29
10/22/2025	50.57	51.16	49.90	50.32	268,882	49.88
10/21/2025	51.09	51.09	49.97	50.86	332,517	50.41
10/20/2025	50.24	51.34	49.37	51.10	245,679	50.65
10/17/2025	49.99	50.52	49.98	50.23	382,799	49.79
10/16/2025	49.03	50.00	48.95	49.97	363,255	49.53
10/15/2025	47.66	48.90	47.66	48.84	331,336	48.41
10/14/2025	47.75	48.78	47.75	47.84	342,642	47.42
10/13/2025	48.91	48.94	47.64	47.80	183,753	47.38
10/10/2025	48.48	49.02	48.34	48.73	202,280	48.30
10/09/2025	48.00	48.65	47.70	48.40	183,789	47.97
10/08/2025	47.64	48.06	47.33	48.01	206,553	47.59
10/07/2025	47.00	47.85	46.78	47.62	265,172	47.20
10/06/2025	47.41	48.50	46.75	47.10	211,283	46.69
10/03/2025	46.68	47.85	46.68	47.13	305,354	46.71
10/02/2025	47.12	47.17	46.54	46.72	338,867	46.31
10/01/2025	48.78	48.88	47.15	47.29	314,998	46.87
9/30/2025	48.16	48.73	48.11	48.70	216,351	48.27
9/29/2025	48.38	49.01	47.80	48.00	195,462	47.58
9/26/2025	47.86	48.63	47.75	48.41	183,877	47.98
9/25/2025	48.92	49.03	47.96	48.00	340,481	47.58
9/24/2025	48.50	48.96	48.22	48.45	203,835	48.02
9/23/2025	48.32	48.87	47.93	48.78	172,830	48.35
9/22/2025	48.71	49.19	48.20	48.51	174,707	48.08
9/19/2025	48.77	49.27	48.34	48.71	763,494	48.28
9/18/2025	48.55	48.99	48.20	48.92	188,028	48.49
9/17/2025	48.48	49.21	48.40	48.52	182,519	48.09
9/16/2025	48.70	48.95	48.20	48.31	208,981	47.88
9/15/2025	49.66	49.86	48.58	48.79	192,975	48.36
9/12/2025	49.53	49.88	49.42	49.66	159,980	49.22
9/11/2025	49.32	49.85	49.15	49.79	193,202	49.35
9/10/2025	49.55	49.90	49.09	49.52	128,165	49.08
9/09/2025	49.90	50.05	49.42	49.72	132,769	49.28
9/08/2025	50.47	50.47	49.51	49.79	178,533	49.35
9/05/2025	49.87	50.53	49.77	50.47	174,379	50.03