NasdaqGS - Nasdaq Real Time Price
USD
H2O America (HTO)
59.74
+1.17
(+2.00%)
At close: October 30 at 4:00:01 PM EDT
58.94
-0.80
(-1.34%)
After hours: October 30 at 4:09:20 PM EDT
Trade HTO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
58.50
59.82
58.35
59.74
59.74
4,161,200
Oct 29, 2026
57.75
59.40
56.30
58.57
58.57
3,590,100
Oct 28, 2026
61.00
61.98
60.68
61.80
61.80
587,800
Oct 27, 2026
58.48
61.15
58.15
61.04
61.04
862,700
Oct 26, 2026
58.90
59.24
58.03
58.48
58.48
609,000
Oct 23, 2026
58.83
59.00
58.14
58.90
58.90
426,300
Oct 22, 2026
56.73
58.68
56.62
58.66
58.66
445,600
Oct 21, 2026
57.29
57.36
56.02
56.18
56.18
617,900
Oct 20, 2026
56.58
57.58
56.03
56.87
56.87
472,500
Oct 19, 2026
57.22
57.62
55.15
55.88
55.88
650,900
Oct 16, 2026
57.71
57.99
57.26
57.69
57.69
710,700
Oct 15, 2026
58.12
58.92
57.16
57.30
57.30
528,500
Oct 14, 2026
58.23
58.44
57.04
57.30
57.30
620,900
Oct 13, 2026
58.72
59.14
58.15
58.49
58.49
419,300
Oct 12, 2026
58.48
58.83
58.05
58.65
58.65
377,100
Oct 9, 2026
57.90
58.86
57.31
58.48
58.48
386,100
Oct 8, 2026
58.00
58.84
57.30
58.07
58.07
593,900
Oct 7, 2026
58.49
58.68
57.75
57.98
57.98
449,700
Oct 6, 2026
58.83
59.43
57.91
58.18
58.18
501,200
Oct 5, 2026
60.01
60.05
58.16
58.44
58.44
723,400
Oct 2, 2026
60.09
61.19
60.03
60.13
60.13
472,000
Oct 1, 2026
61.22
61.22
59.70
60.20
60.20
577,600
Sep 30, 2026
61.95
62.19
60.73
61.63
61.63
630,500
Sep 29, 2026
60.96
61.70
60.50
61.65
61.65
374,000
Sep 28, 2026
62.00
62.32
60.92
61.37
61.37
300,800
Sep 25, 2026
62.02
62.33
61.41
62.27
62.27
433,100
Sep 24, 2026
62.52
62.83
62.07
62.18
62.18
356,500
Sep 23, 2026
62.87
63.28
61.62
62.20
62.20
484,300
Sep 22, 2026
62.61
63.42
62.05
62.92
62.92
462,600
Sep 21, 2026
62.59
63.25
62.41
62.61
62.61
424,100
Sep 18, 2026
62.70
62.99
61.63
62.67
62.67
1,668,500
Sep 17, 2026
63.00
63.41
62.59
63.08
63.08
302,000
Sep 16, 2026
62.47
63.46
62.47
63.14
63.14
324,000
Sep 15, 2026
62.38
62.90
61.86
62.47
62.47
405,300
Sep 14, 2026
63.27
63.54
62.01
62.38
62.38
358,300
Sep 11, 2026
63.63
63.85
62.08
62.66
62.66
428,900
Sep 10, 2026
64.62
64.74
62.91
63.03
63.03
479,400
Sep 9, 2026
64.75
64.99
63.72
64.29
64.29
321,400
Sep 8, 2026
64.30
65.15
64.01
64.81
64.81
333,400
Sep 4, 2026
63.93
65.19
63.93
64.32
64.32
372,400
Sep 3, 2026
63.96
65.16
63.71
64.56
64.56
473,600
Sep 2, 2026
63.50
63.62
62.29
63.45
63.45
513,900
Sep 1, 2026
63.60
63.95
62.92
63.80
63.80
376,000
Aug 31, 2026
63.14
63.75
62.61
63.37
63.37
452,000
Aug 28, 2026
63.36
63.78
62.83
63.55
63.55
414,800
Aug 27, 2026
62.90
63.25
62.13
63.10
63.10
331,800
Aug 26, 2026
64.01
64.16
63.32
63.68
63.68
252,000
Aug 25, 2026
64.28
64.53
63.65
63.89
63.89
250,700
Aug 24, 2026
63.48
64.56
63.01
64.49
64.49
311,000
Aug 21, 2026
64.43
64.43
63.41
63.48
63.48
238,500
Aug 20, 2026
63.03
64.55
62.82
64.25
64.25
266,600
Aug 19, 2026
63.56
63.90
62.87
63.53
63.53
361,700
Aug 18, 2026
64.11
64.15
63.21
63.30
63.30
336,300
Aug 17, 2026
63.24
63.64
62.42
63.21
63.21
399,500
Aug 14, 2026
63.54
63.94
63.10
63.85
63.85
213,100
Aug 13, 2026
62.77
63.42
62.76
63.29
63.29
224,700
Aug 12, 2026
62.18
62.81
62.03
62.57
62.57
298,400
Aug 11, 2026
61.31
62.43
61.01
62.28
62.28
373,200
Aug 10, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
61.78
61.94
60.63
61.25
61.25
360,700
Aug 7, 2026
61.70
62.82
60.95
62.66
62.22
281,500
Aug 6, 2026
62.27
62.45
61.20
61.78
61.35
411,100
Aug 5, 2026
62.12
62.12
61.25
61.81
61.38
467,700
Aug 4, 2026
60.61
62.48
60.10
62.20
61.76
405,500
Aug 3, 2026
61.81
62.90
61.07
61.08
60.65
477,400
Jul 31, 2026
62.18
62.32
61.09
61.33
60.90
311,900
Jul 30, 2026
63.65
63.65
61.72
61.97
61.53
434,900
Jul 29, 2026
64.35
65.07
62.93
63.76
63.31
547,300
Jul 28, 2026
63.33
67.09
63.33
64.25
63.80
834,800
Jul 27, 2026
64.14
64.18
63.16
63.50
63.05
392,400
Jul 24, 2026
64.22
64.64
63.79
63.84
63.39
353,700
Jul 23, 2026
63.52
64.29
63.23
63.92
63.47
390,100
Jul 22, 2026
64.02
64.36
63.74
63.93
63.48
318,800
Jul 21, 2026
64.13
64.64
63.43
64.02
63.57
699,100
Jul 20, 2026
65.00
66.05
64.38
64.52
64.07
442,500
Jul 17, 2026
65.19
65.56
64.32
65.43
64.97
657,200
Jul 16, 2026
63.00
64.55
62.96
64.39
63.94
719,400
Jul 15, 2026
62.94
63.61
62.31
62.65
62.21
494,200
Jul 14, 2026
62.47
63.19
61.97
62.94
62.50
550,200
Jul 13, 2026
61.87
62.55
61.67
62.47
62.03
1,093,700
Jul 10, 2026
61.30
62.20
61.30
61.47
61.04
316,800
Jul 9, 2026
61.44
61.84
60.54
61.46
61.03
478,600
Jul 8, 2026
61.96
62.00
61.27
61.33
60.90
350,400
Jul 7, 2026
62.00
63.28
61.59
61.77
61.34
294,100
Jul 6, 2026
62.28
62.28
61.12
61.21
60.78
470,900
Jul 2, 2026
61.12
62.68
61.12
62.42
61.98
526,300
Jul 1, 2026
61.18
61.79
60.23
60.74
60.31
702,100
Jun 30, 2026
60.90
61.60
60.46
60.77
60.34
494,900
Jun 29, 2026
60.81
61.08
59.94
61.01
60.58
458,200
Jun 26, 2026
60.25
60.90
59.34
60.69
60.26
1,232,000
Jun 25, 2026
59.23
60.39
57.85
59.82
59.40
427,900
Jun 24, 2026
57.70
59.21
57.61
59.17
58.75
423,400
Jun 23, 2026
57.24
57.93
57.10
57.54
57.14
342,500
Jun 22, 2026
56.64
57.25
56.45
56.70
56.30
400,100
Jun 18, 2026
56.79
57.09
56.17
56.69
56.29
792,100
Jun 17, 2026
56.81
57.44
56.00
56.42
56.02
366,100
Jun 16, 2026
57.45
57.96
56.98
57.25
56.85
470,600
Jun 15, 2026
56.94
57.33
56.04
57.20
56.80
371,000
Jun 12, 2026
56.64
57.36
56.64
57.06
56.66
263,500
Jun 11, 2026
58.48
58.48
56.49
56.64
56.24
483,800
Jun 10, 2026
58.18
59.13
57.68
57.75
57.34
606,100
Jun 9, 2026
56.30
58.52
56.00
57.64
57.24
427,400
Jun 8, 2026
57.02
57.57
56.17
56.19
55.80
333,300
Jun 5, 2026
57.03
58.12
56.58
57.43
57.03
297,700
Jun 4, 2026
56.65
57.05
56.07
56.55
56.15
349,700
Jun 3, 2026
57.46
57.69
56.06
56.10
55.71
432,500
Jun 2, 2026
56.88
57.91
56.84
57.65
57.25
463,500
Jun 1, 2026
57.60
57.60
56.50
56.96
56.56
332,700
May 29, 2026
56.97
57.92
56.46
57.83
57.42
564,800
May 28, 2026
57.82
58.39
57.11
57.26
56.86
411,100
May 27, 2026
57.62
58.47
57.60
57.99
57.58
400,000
May 26, 2026
58.13
58.30
57.34
57.62
57.22
366,700
May 22, 2026
57.64
58.27
57.07
58.13
57.72
381,200
May 21, 2026
57.09
57.70
56.58
57.58
57.18
437,900
May 20, 2026
56.35
57.21
55.87
56.91
56.51
673,800
May 19, 2026
56.51
57.36
56.13
56.35
55.95
616,200
May 18, 2026
55.75
56.80
55.56
56.51
56.11
440,500
May 15, 2026
55.86
56.38
55.08
55.24
54.85
363,400
May 14, 2026
56.93
57.56
55.52
55.86
55.47
502,800
May 13, 2026
56.81
57.02
55.91
56.52
56.12
494,500
May 12, 2026
57.09
57.92
56.46
57.26
56.86
397,500
May 11, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
57.72
57.80
56.95
57.39
56.99
371,100
May 8, 2026
57.59
58.54
56.94
57.97
57.13
643,000
May 7, 2026
57.06
58.03
56.52
57.16
56.33
434,600
May 6, 2026
57.91
58.04
56.61
57.60
56.76
428,000
May 5, 2026
57.66
58.48
57.28
57.98
57.14
379,000
May 4, 2026
56.74
57.90
56.44
57.32
56.49
365,000
May 1, 2026
56.80
57.23
56.02
56.73
55.90
730,100
Apr 30, 2026
57.94
58.47
55.82
56.19
55.37
662,600
Apr 29, 2026
59.75
60.50
57.43
57.67
56.83
570,700
Apr 28, 2026
60.00
60.62
59.20
59.26
58.40
413,500
Apr 27, 2026
59.75
60.22
59.00
59.56
58.69
417,800
Apr 24, 2026
61.18
61.47
59.37
59.72
58.85
1,489,900
Apr 23, 2026
60.50
61.87
59.83
61.31
60.42
432,200
Apr 22, 2026
59.51
60.97
59.18
60.04
59.17
641,600
Apr 21, 2026
60.16
60.40
59.01
59.30
58.44
603,500
Apr 20, 2026
58.89
60.68
58.51
60.16
59.28
828,300
Apr 17, 2026
57.78
58.39
57.09
58.05
57.20
1,053,800
Apr 16, 2026
57.70
59.46
57.70
59.42
58.55
681,400
Apr 15, 2026
58.16
58.40
56.99
58.22
57.37
511,200
Apr 14, 2026
58.41
58.54
57.02
58.10
57.25
640,400
Apr 13, 2026
59.57
59.67
56.84
58.21
57.36
808,600
Apr 10, 2026
59.82
60.18
59.52
59.67
58.80
268,200
Apr 9, 2026
58.03
59.87
58.01
59.86
58.99
526,600
Apr 8, 2026
59.13
59.13
57.70
58.20
57.35
568,700
Apr 7, 2026
58.81
59.51
58.69
58.77
57.91
491,000
Apr 6, 2026
59.09
59.26
58.59
58.77
57.91
849,900
Apr 2, 2026
58.92
59.69
58.36
59.18
58.32
535,000
Apr 1, 2026
58.42
58.85
57.83
58.44
57.59
598,400
Mar 31, 2026
59.29
59.39
57.81
58.67
57.82
1,018,800
Mar 30, 2026
58.46
59.00
57.99
58.97
58.11
570,200
Mar 27, 2026
57.74
58.42
57.65
57.97
57.13
558,700
Mar 26, 2026
56.92
58.22
56.73
57.91
57.07
553,600
Mar 25, 2026
56.68
57.68
55.92
56.72
55.89
528,100
Mar 24, 2026
56.37
57.91
56.00
56.45
55.63
379,300
Mar 23, 2026
56.58
57.34
56.02
56.51
55.69
469,600
Mar 20, 2026
56.74
57.00
55.69
56.30
55.48
1,682,300
Mar 19, 2026
56.61
57.10
55.88
56.48
55.66
493,700
Mar 18, 2026
57.72
58.24
56.76
57.00
56.17
342,300
Mar 17, 2026
59.00
59.00
57.76
58.06
57.21
391,000
Mar 16, 2026
58.89
58.89
58.05
58.68
57.83
411,100
Mar 13, 2026
58.65
58.99
57.91
58.93
58.07
396,800
Mar 12, 2026
55.96
58.39
54.88
57.36
56.52
359,200
Mar 11, 2026
57.12
57.87
55.80
56.17
55.35
915,100
Mar 10, 2026
57.89
58.44
56.99
57.29
56.46
566,600
Mar 9, 2026
58.12
58.93
57.00
58.57
57.72
630,900
Mar 6, 2026
55.90
58.44
55.66
58.21
57.36
606,500
Mar 5, 2026
56.96
57.62
56.11
56.50
55.68
752,200
Mar 4, 2026
56.46
58.45
56.15
57.90
57.06
2,750,600
Mar 3, 2026
55.14
57.00
53.95
56.59
55.77
2,729,200
Mar 2, 2026
53.39
55.00
53.39
54.41
53.62
269,000
Feb 27, 2026
54.06
55.18
53.56
53.79
53.01
520,600
Feb 26, 2026
54.51
55.76
52.91
54.00
53.21
485,800
Feb 25, 2026
54.76
55.41
53.72
55.18
54.38
361,500
Feb 24, 2026
55.57
55.59
54.49
54.84
54.04
359,700
Feb 23, 2026
55.41
55.73
54.38
55.20
54.40
285,100
Feb 20, 2026
55.55
55.84
54.65
55.19
54.39
237,400
Feb 19, 2026
54.62
55.67
54.01
55.08
54.28
410,900
Feb 18, 2026
54.48
55.24
53.92
54.56
53.77
363,100
Feb 17, 2026
55.15
55.76
54.32
54.52
53.73
252,700
Feb 13, 2026
53.63
55.00
53.50
54.89
54.09
255,100
Feb 12, 2026
52.50
53.90
52.33
53.40
52.62
216,800
Feb 11, 2026
52.24
52.61
51.94
51.98
51.22
180,800
Feb 10, 2026
51.14
52.70
50.91
52.22
51.46
199,600
Feb 9, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
51.76
51.76
50.90
51.29
50.54
206,900
Feb 6, 2026
53.73
53.94
52.15
52.37
51.17
276,600
Feb 5, 2026
53.21
53.92
53.17
53.60
52.38
232,000
Feb 4, 2026
53.10
53.43
52.47
52.91
51.70
263,500
Feb 3, 2026
52.77
53.41
52.38
52.70
51.50
281,200
Feb 2, 2026
52.48
52.76
51.65
52.51
51.31
336,900
Jan 30, 2026
52.12
52.27
51.12
52.04
50.85
316,100
Jan 29, 2026
51.41
52.15
51.13
51.91
50.72
273,200
Jan 28, 2026
52.65
52.77
50.99
51.26
50.09
454,200
Jan 27, 2026
52.72
53.32
52.05
52.39
51.19
197,400
Jan 26, 2026
53.09
53.90
52.69
52.72
51.52
203,300
Jan 23, 2026
52.52
52.72
51.97
52.33
51.13
218,900
Jan 22, 2026
52.84
52.98
52.34
52.58
51.38
227,200
Jan 21, 2026
52.72
53.64
52.52
52.84
51.63
207,000
Jan 20, 2026
53.29
53.50
52.20
52.67
51.47
270,900
Jan 16, 2026
54.05
54.29
53.36
53.61
52.39
714,000
Jan 15, 2026
53.66
54.78
53.66
54.03
52.80
465,100
Jan 14, 2026
52.19
53.93
52.04
53.75
52.52
403,700
Jan 13, 2026
51.81
52.13
51.22
52.11
50.92
336,700
Jan 12, 2026
51.72
52.64
51.11
51.81
50.63
330,500
Jan 9, 2026
50.98
51.72
50.88
51.59
50.41
293,800
Jan 8, 2026
50.16
51.26
50.16
50.52
49.37
298,500
Jan 7, 2026
50.79
50.81
49.50
50.52
49.37
300,100
Jan 6, 2026
49.76
50.80
49.50
50.65
49.49
349,700
Jan 5, 2026
49.01
50.16
48.75
49.86
48.72
480,200
Jan 2, 2026
48.79
49.41
48.32
49.25
48.13
284,700
Dec 31, 2025
49.51
49.51
48.94
48.99
47.87
196,500
Dec 30, 2025
48.92
50.17
48.71
49.26
48.13
373,300
Dec 29, 2025
48.98
49.23
48.65
48.89
47.77
239,200
Dec 26, 2025
49.54
49.74
48.63
48.83
47.71
259,800
Dec 24, 2025
49.43
49.79
49.00
49.40
48.27
138,200
Dec 23, 2025
49.82
49.90
49.28
49.45
48.32
325,600
Dec 22, 2025
48.78
50.05
48.71
49.80
48.66
391,600
Dec 19, 2025
50.08
50.43
48.67
48.95
47.83
1,218,400
Dec 18, 2025
50.04
50.36
49.67
49.95
48.81
400,100
Dec 17, 2025
49.16
50.41
49.16
50.05
48.91
321,400
Dec 16, 2025
48.90
49.47
48.59
49.36
48.23
370,600
Dec 15, 2025
49.05
49.58
47.85
48.87
47.75
318,100
Dec 12, 2025
48.22
49.19
48.22
49.05
47.93
238,600
Dec 11, 2025
48.28
48.93
47.99
48.46
47.35
409,700
Dec 10, 2025
46.80
48.29
46.64
47.95
46.85
667,500
Dec 9, 2025
46.66
47.58
46.39
46.58
45.52
339,300
Dec 8, 2025
47.92
48.01
46.32
46.59
45.53
375,500
Dec 5, 2025
47.61
48.15
47.04
47.91
46.82
585,300
Dec 4, 2025
47.34
48.42
47.34
47.52
46.43
570,500
Dec 3, 2025
47.30
48.10
47.15
48.00
46.90
534,900
Dec 2, 2025
46.69
47.85
46.37
47.45
46.37
423,000
Dec 1, 2025
46.37
47.10
45.98
46.86
45.79
421,900
Nov 28, 2025
46.50
46.62
45.87
46.43
45.37
215,800
Nov 26, 2025
45.88
46.80
45.77
46.38
45.32
1,256,400
Nov 25, 2025
45.28
46.25
45.25
46.06
45.01
464,800
Nov 24, 2025
44.73
45.18
44.16
44.98
43.95
561,700
Nov 21, 2025
44.65
45.22
43.75
44.74
43.72
521,400
Nov 20, 2025
44.99
45.55
44.26
44.46
43.44
361,700
Nov 19, 2025
45.93
45.94
44.37
44.44
43.43
391,200
Nov 18, 2025
47.16
47.23
45.81
45.97
44.92
208,700
Nov 17, 2025
47.36
47.81
47.00
47.08
46.00
189,000
Nov 14, 2025
47.62
47.71
46.78
47.36
46.28
181,100
Nov 13, 2025
46.85
47.58
46.50
47.44
46.36
170,400
Nov 12, 2025
46.86
47.24
46.39
47.01
45.94
397,700
Nov 11, 2025
47.31
47.54
46.73
47.06
45.99
166,500
Nov 10, 2025
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
47.09
47.09
46.20
46.66
45.59
178,900
Nov 7, 2025
47.58
47.99
47.15
47.67
46.17
237,900
Nov 6, 2025
47.30
47.92
46.95
47.30
45.81
217,800
Nov 5, 2025
48.46
48.73
47.33
47.33
45.84
309,800
Nov 4, 2025
46.49
47.75
46.32
47.53
46.04
331,100
Nov 3, 2025
46.72
46.72
45.00
46.20
44.75
313,900
Oct 31, 2025
45.65
46.48
45.34
46.25
44.80
376,200
