InvestSMART

H2O America (NASDAQ: HTO) - Share Price

Current share price for HTO : $61.640 0.27 (0.44%)+

Currency: USD ($)

H2O America's current share price is $61.64. This constitutes a share price movement of -2.08% when compared to its closing share price of $62.95 seven days ago. Relative to today's opening stock price, the HTO stock price is up $0.27 or 0.44%.

HTO Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 49.31 67.01 48.59 61.64 147,808 12.33 (25.01%)
Last Year (2025) 53.2 55.69 44 49.26 103,898 -3.94 (-7.41%)
This Financial Year (FY2027) 60.9 67.01 60.125 61.64 122,375 0.74 (1.22%)
Last Financial Year (FY2026) 52.16 61.69 44 61.01 134,669 8.85 (16.97%)

HTO Share Price History

Date Open High Low Close Volume Daily Movement
30 Sep 2026 60.96 61.67 60.5 61.64 68,510 0.68 (1.12%)
29 Sep 2026 62 62.32 60.92 61.37 57,028 -0.63 (-1.02%)
26 Sep 2026 62.02 62.29 61.47 62.27 158,826 0.25 (0.40%)
25 Sep 2026 62.52 62.805 62.1 62.18 118,319 -0.34 (-0.54%)
24 Sep 2026 62.81 62.81 61.62 62.21 84,642 -0.6 (-0.96%)
23 Sep 2026 62.61 63.42 62.43 62.95 79,345 0.34 (0.54%)
22 Sep 2026 62.59 63.18 62.58 62.61 183,238 0.02 (0.03%)
19 Sep 2026 62.7 62.99 61.64 62.62 89,903 -0.08 (-0.13%)
18 Sep 2026 63 63.31 62.61 63.08 134,233 0.08 (0.13%)
17 Sep 2026 62.47 63.45 62.47 63.19 149,980 0.72 (1.15%)
16 Sep 2026 62.38 62.83 62.02 62.47 111,571 0.09 (0.14%)
15 Sep 2026 63.27 63.3 62.02 62.38 161,098 -0.89 (-1.41%)
12 Sep 2026 63.63 63.67 62.2 62.635 57,864 -0.995 (-1.56%)
11 Sep 2026 64.62 64.66 62.92 63.03 218,571 -1.59 (-2.46%)
10 Sep 2026 64.75 64.99 63.72 64.33 57,172 -0.42 (-0.65%)
9 Sep 2026 64.3 65.06 64.01 64.83 54,357 0.53 (0.82%)
8 Sep 2026 63.93 64.895 63.93 64.32 113,779 0.39 (0.61%)
5 Sep 2026 63.93 64.895 63.93 64.36 59,003 0.43 (0.67%)
4 Sep 2026 63.96 65.15 63.78 64.52 89,031 0.56 (0.88%)
3 Sep 2026 63.5 63.54 62.395 63.45 124,203 -0.05 (-0.08%)
2 Sep 2026 63.6 63.83 63.02 63.83 67,852 0.23 (0.36%)
1 Sep 2026 63.14 63.7 62.96 63.36 49,706 0.22 (0.35%)
29 Aug 2026 63.36 63.76 63.36 63.55 69,522 0.19 (0.30%)
28 Aug 2026 62.9 63.21 62.47 63.11 52,844 0.21 (0.33%)
27 Aug 2026 64.01 64.01 63.32 63.64 51,072 -0.37 (-0.58%)

1 - 25 of 365 results

Page 1 of 15

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.