H2O America - Common Stock (HTO)

Historical Prices For H2O America - Common Stock (HTO)

Date Range:

2025-04-30 - 2025-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
7/29/2025	47.64	49.31	47.55	48.50	564,570	48.50
7/28/2025	48.49	50.20	47.59	47.78	212,665	47.78
7/25/2025	49.34	49.45	48.48	48.61	211,651	48.61
7/24/2025	50.30	50.32	49.30	49.31	233,872	49.31
7/23/2025	51.06	51.42	49.70	50.41	241,832	50.41
7/22/2025	50.81	52.36	50.63	50.96	259,327	50.96
7/21/2025	50.41	51.22	50.36	50.78	170,427	50.78
7/18/2025	50.69	51.40	50.14	50.24	239,395	50.24
7/17/2025	50.20	50.85	50.15	50.50	222,996	50.50
7/16/2025	50.49	51.27	50.05	50.27	229,948	50.27
7/15/2025	52.12	52.29	50.02	50.16	365,457	50.16
7/14/2025	51.00	52.08	50.60	52.05	331,068	52.05
7/11/2025	51.43	51.43	50.51	50.94	191,398	50.94
7/10/2025	51.15	52.29	50.89	51.53	177,997	51.53
7/09/2025	51.74	52.34	50.87	51.40	366,287	51.40
7/08/2025	52.00	52.25	51.38	51.82	263,110	51.82
7/07/2025	52.80	53.49	52.15	52.35	158,741	52.35
7/03/2025	53.26	53.35	52.48	52.94	116,427	52.94
7/02/2025	53.40	53.59	52.82	53.14	174,992	53.14
7/01/2025	51.98	53.92	51.93	53.36	194,896	53.36
6/30/2025	52.23	52.30	51.30	51.97	193,819	51.97
6/27/2025	51.69	52.24	51.30	51.83	378,746	51.83
6/26/2025	51.48	52.26	51.20	51.64	158,656	51.64
6/25/2025	52.34	52.50	51.55	52.00	279,067	52.00
6/24/2025	53.45	53.74	52.73	52.90	136,441	52.90
6/23/2025	52.28	53.97	52.28	53.95	171,028	53.95
6/20/2025	52.73	53.27	52.03	52.28	462,155	52.28
6/18/2025	53.26	53.26	52.25	52.81	178,343	52.81
6/17/2025	51.98	52.24	51.63	52.10	146,668	52.10
6/16/2025	53.14	53.50	51.80	52.21	142,417	52.21
6/13/2025	53.14	53.52	52.89	52.98	160,894	52.98
6/12/2025	53.00	53.55	52.53	53.47	151,807	53.47
6/11/2025	54.43	55.19	53.52	53.54	251,781	53.54
6/10/2025	53.03	54.29	52.77	54.29	276,286	54.29
6/09/2025	51.15	52.67	51.15	52.57	239,862	52.57
6/06/2025	52.21	52.86	51.24	51.30	219,860	51.30
6/05/2025	51.89	52.17	51.35	52.00	173,008	52.00
6/04/2025	52.22	52.39	51.38	51.69	263,247	51.69
6/03/2025	52.23	52.68	51.12	52.64	272,374	52.64
6/02/2025	52.36	53.23	51.73	51.84	207,004	51.84
5/30/2025	52.84	53.04	52.46	52.48	347,037	52.48
5/29/2025	51.94	52.68	51.87	52.54	258,171	52.54
5/28/2025	52.65	52.80	51.86	52.13	200,307	52.13
5/27/2025	52.70	53.09	52.30	52.82	213,215	52.82
5/23/2025	52.44	52.81	51.69	52.44	205,653	52.44
5/22/2025	52.12	52.43	51.62	52.34	216,332	52.34
5/21/2025	52.23	52.69	51.99	52.66	452,789	52.66
5/20/2025	53.09	53.69	52.76	53.01	229,530	53.01
5/19/2025	52.34	53.57	52.16	53.54	231,755	53.54
5/16/2025	51.38	52.65	51.37	52.55	232,575	52.55
5/15/2025	50.45	51.63	50.11	51.59	232,087	51.59
5/14/2025	50.42	51.31	48.86	50.10	426,696	50.10
5/13/2025	51.96	51.96	49.85	50.42	472,213	50.42
5/12/2025	53.05	53.94	51.76	51.95	432,616	51.95
5/09/2025	53.21	54.27	52.83	53.09	166,308	52.67
5/08/2025	54.77	54.95	53.23	53.32	219,712	52.90
5/07/2025	54.99	55.49	54.55	54.56	440,526	54.13
5/06/2025	53.20	55.94	53.20	55.07	139,951	54.63