H2O America (HTO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HTO Historical Performance
Short-Term Returns
HTO Stock Price Trajectory (2011–2026)
As of May 8, 2026, H2O America (HTO) trades at $57.16, representing a +4.8% return over the past year. The stock has delivered a +1.8% total return over five years (-2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $83.88 on December 28, 2022. From this peak, HTO has corrected -31.9%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AWR (-3.5% 1Y), MSEX (-15.1% 1Y), and YORW (-12.1% 1Y), HTO has underperformed the peer group average. Compare HTO vs AWR →
HTO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 57.06 | 58.02 | 56.52 | 57.16 | 415K | -0.76% |
| 2026-05-06 | 57.91 | 58.03 | 56.61 | 57.60 | 419K | -0.66% |
| 2026-05-05 | 58.30 | 58.48 | 57.28 | 57.98 | 285K | +1.15% |
| 2026-05-04 | 56.74 | 57.90 | 56.44 | 57.32 | 353K | +1.04% |
| 2026-05-01 | 56.44 | 57.22 | 56.02 | 56.73 | 695K | +0.96% |
| 2026-04-30 | 57.87 | 58.47 | 55.82 | 56.19 | 637K | -2.57% |
| 2026-04-29 | 59.75 | 60.50 | 57.43 | 57.67 | 561K | -2.68% |
| 2026-04-28 | 60.27 | 60.62 | 59.20 | 59.26 | 389K | -0.50% |
| 2026-04-27 | 59.75 | 60.22 | 59.00 | 59.56 | 255K | -0.27% |
| 2026-04-24 | 61.18 | 61.47 | 59.38 | 59.72 | 1.45M | -2.59% |
| 2026-04-23 | 60.67 | 61.87 | 59.83 | 61.31 | 327K | +2.12% |
| 2026-04-22 | 59.51 | 60.97 | 59.18 | 60.04 | 593K | +1.25% |
| 2026-04-21 | 60.16 | 60.25 | 59.01 | 59.30 | 563K | -1.43% |
| 2026-04-20 | 58.89 | 60.68 | 58.51 | 60.16 | 799K | +3.63% |
| 2026-04-17 | 57.90 | 58.38 | 57.09 | 58.05 | 1.03M | -2.31% |
| 2026-04-16 | 57.70 | 59.45 | 57.70 | 59.42 | 624K | +2.06% |
| 2026-04-15 | 58.16 | 58.40 | 56.99 | 58.22 | 502K | +0.21% |
| 2026-04-14 | 58.41 | 58.54 | 57.05 | 58.10 | 507K | -0.19% |
| 2026-04-13 | 59.39 | 59.59 | 56.84 | 58.21 | 808K | -2.45% |
| 2026-04-10 | 59.82 | 60.18 | 59.52 | 59.67 | 268K | -0.32% |
| 2026-04-09 | 58.19 | 59.87 | 58.01 | 59.86 | 501K | +2.85% |
| 2026-04-08 | 59.13 | 59.13 | 57.70 | 58.20 | 524K | -0.97% |
| 2026-04-07 | 58.81 | 59.51 | 58.69 | 58.77 | 334K | 0.00% |
| 2026-04-06 | 59.09 | 59.26 | 58.59 | 58.77 | 833K | -0.69% |
| 2026-04-02 | 58.92 | 59.69 | 58.36 | 59.18 | 378K | +1.27% |
| 2026-04-01 | 58.42 | 58.83 | 57.83 | 58.44 | 422K | -0.39% |
| 2026-03-31 | 59.29 | 59.39 | 57.81 | 58.67 | 1.01M | -0.51% |
| 2026-03-30 | 58.46 | 59.01 | 57.99 | 58.97 | 556K | +1.73% |
| 2026-03-27 | 58.30 | 58.42 | 57.65 | 57.97 | 671K | +0.10% |
| 2026-03-26 | 56.92 | 58.22 | 56.73 | 57.91 | 545K | +2.10% |
See HTO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HTO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HTO vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonHTO — Frequently Asked Questions
Quick answers to the most common questions about buying HTO stock.
How has HTO stock performed recently?
HTO returned +4.8% over the past year, beating its 5-year annualized CAGR of -2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HTO's all-time high price?
H2O America reached $83.88 on 2022-12-28. The 52-week high is $61.87. Current 1-year return of +4.8% places the stock closer to historical peaks.
Where can I download HTO historical price data?
This page provides HTO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.