H2O America - Common Stock (HTO)

Historical Prices For H2O America - Common Stock (HTO)

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	49.87	50.53	49.77	50.47	174,379	50.47
9/04/2025	49.98	50.00	49.34	49.94	170,263	49.94
9/03/2025	48.90	49.67	48.80	49.61	239,708	49.61
9/02/2025	50.38	50.63	48.85	48.90	294,701	48.90
8/29/2025	49.91	50.66	49.91	50.37	367,006	50.37
8/28/2025	51.00	51.30	49.65	49.91	288,169	49.91
8/27/2025	50.06	51.03	50.06	50.92	213,356	50.92
8/26/2025	50.11	50.34	49.74	49.87	237,793	49.87
8/25/2025	50.77	50.94	50.00	50.09	177,893	50.09
8/22/2025	50.32	51.24	50.24	50.98	236,513	50.98
8/21/2025	50.12	50.64	49.85	50.06	171,816	50.06
8/20/2025	50.20	51.19	49.64	50.13	164,157	50.13
8/19/2025	50.00	50.58	49.88	50.43	254,122	50.43
8/18/2025	50.00	50.36	49.71	49.73	292,142	49.73
8/15/2025	50.00	50.27	49.61	50.02	302,939	50.02
8/14/2025	50.31	50.52	49.62	49.80	182,173	49.80
8/13/2025	50.00	50.88	49.78	50.34	247,103	50.34
8/12/2025	49.98	50.30	49.52	50.02	210,076	50.02
8/11/2025	49.78	49.99	49.32	49.90	145,914	49.90
8/08/2025	50.10	50.50	49.80	50.25	169,368	49.83
8/07/2025	49.51	50.36	49.30	50.22	217,128	49.80
8/06/2025	49.50	50.16	49.48	49.57	185,495	49.16
8/05/2025	49.55	50.08	49.38	49.53	266,141	49.12
8/04/2025	49.22	50.17	49.22	49.77	217,891	49.35
8/01/2025	48.82	49.73	48.62	49.49	261,542	49.08
7/31/2025	48.54	49.03	48.13	48.29	358,203	47.89
7/30/2025	48.37	49.32	48.21	48.72	379,823	48.31
7/29/2025	47.64	49.31	47.55	48.50	564,570	48.09
7/28/2025	48.49	50.20	47.59	47.78	212,665	47.38
7/25/2025	49.34	49.45	48.48	48.61	211,651	48.20
7/24/2025	50.30	50.32	49.30	49.31	233,872	48.90
7/23/2025	51.06	51.42	49.70	50.41	241,832	49.99
7/22/2025	50.81	52.36	50.63	50.96	259,327	50.53
7/21/2025	50.41	51.22	50.36	50.78	170,427	50.36
7/18/2025	50.69	51.40	50.14	50.24	239,395	49.82
7/17/2025	50.20	50.85	50.15	50.50	222,996	50.08
7/16/2025	50.49	51.27	50.05	50.27	229,948	49.85
7/15/2025	52.12	52.29	50.02	50.16	365,457	49.74
7/14/2025	51.00	52.08	50.60	52.05	331,068	51.62
7/11/2025	51.43	51.43	50.51	50.94	191,398	50.51
7/10/2025	51.15	52.29	50.89	51.53	177,997	51.10
7/09/2025	51.74	52.34	50.87	51.40	366,287	50.97
7/08/2025	52.00	52.25	51.38	51.82	263,110	51.39
7/07/2025	52.80	53.49	52.15	52.35	158,741	51.91
7/03/2025	53.26	53.35	52.48	52.94	116,427	52.50
7/02/2025	53.40	53.59	52.82	53.14	174,992	52.70
7/01/2025	51.98	53.92	51.93	53.36	194,896	52.91
6/30/2025	52.23	52.30	51.30	51.97	193,819	51.54
6/27/2025	51.69	52.24	51.30	51.83	378,746	51.40
6/26/2025	51.48	52.26	51.20	51.64	158,656	51.21
6/25/2025	52.34	52.50	51.55	52.00	279,067	51.57
6/24/2025	53.45	53.74	52.73	52.90	136,441	52.46
6/23/2025	52.28	53.97	52.28	53.95	171,028	53.50
6/20/2025	52.73	53.27	52.03	52.28	462,155	51.84
6/18/2025	53.26	53.26	52.25	52.81	178,343	52.37
6/17/2025	51.98	52.24	51.63	52.10	146,668	51.66
6/16/2025	53.14	53.50	51.80	52.21	142,417	51.77
6/13/2025	53.14	53.52	52.89	52.98	160,894	52.54
6/12/2025	53.00	53.55	52.53	53.47	151,807	53.02
6/11/2025	54.43	55.19	53.52	53.54	251,781	53.09
6/10/2025	53.03	54.29	52.77	54.29	276,286	53.84
6/09/2025	51.15	52.67	51.15	52.57	239,862	52.13