5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
+18.69%
6 MONTH PERFORMANCE
+9.71%
YEAR-TO-DATE PERFORMANCE
+11.37%
1 YEAR PERFORMANCE
+1.30%
H2O America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $54.48 | $54.56 (0.15%) | $55.24 | $53.92 | 363.13 K | $1.94 B |
| 02/17/2026 | $55.15 | $54.52 (-1.14%) | $55.76 | $54.32 | 252.73 K | $1.94 B |
| 02/13/2026 | $53.63 | $54.89 (2.35%) | $55.00 | $53.50 | 255.12 K | $1.95 B |
| 02/12/2026 | $52.50 | $53.40 (1.71%) | $53.90 | $52.33 | 216.84 K | $1.90 B |
| 02/11/2026 | $52.24 | $51.98 (-0.5%) | $52.61 | $51.94 | 180.80 K | $1.85 B |
| 02/10/2026 | $51.14 | $52.22 (2.11%) | $52.70 | $50.91 | 199.60 K | $1.86 B |
| 02/09/2026 | $51.76 | $51.29 (-0.91%) | $51.76 | $50.90 | 206.95 K | $1.82 B |
| 02/06/2026 | $53.73 | $52.37 (-2.53%) | $53.94 | $52.15 | 276.65 K | $1.86 B |
| 02/05/2026 | $53.21 | $53.60 (0.73%) | $53.92 | $53.17 | 232.01 K | $1.91 B |
| 02/04/2026 | $53.10 | $52.91 (-0.36%) | $53.43 | $52.47 | 263.52 K | $1.88 B |
| 02/03/2026 | $52.77 | $52.70 (-0.13%) | $53.41 | $52.38 | 281.21 K | $1.87 B |
| 02/02/2026 | $52.48 | $52.51 (0.06%) | $52.76 | $51.65 | 336.91 K | $1.87 B |
| 01/30/2026 | $52.12 | $52.04 (-0.15%) | $52.27 | $51.12 | 316.15 K | $1.85 B |
| 01/29/2026 | $51.41 | $51.91 (0.97%) | $52.15 | $51.13 | 273.20 K | $1.85 B |
| 01/28/2026 | $52.65 | $51.26 (-2.64%) | $52.77 | $50.99 | 454.20 K | $1.82 B |
| 01/27/2026 | $52.72 | $52.39 (-0.63%) | $53.32 | $52.05 | 197.40 K | $1.86 B |
| 01/26/2026 | $53.09 | $52.72 (-0.7%) | $53.90 | $52.69 | 203.33 K | $1.87 B |
| 01/23/2026 | $52.52 | $52.33 (-0.36%) | $52.72 | $51.97 | 218.91 K | $1.86 B |
| 01/22/2026 | $52.84 | $52.58 (-0.49%) | $52.98 | $52.34 | 227.20 K | $1.87 B |
| 01/21/2026 | $52.72 | $52.84 (0.23%) | $53.64 | $52.52 | 207.05 K | $1.88 B |
| 01/20/2026 | $53.29 | $52.67 (-1.16%) | $53.50 | $52.20 | 270.90 K | $1.87 B |
| 01/16/2026 | $54.05 | $53.61 (-0.81%) | $54.29 | $53.36 | 714.03 K | $1.91 B |
| 01/15/2026 | $53.66 | $54.03 (0.69%) | $54.78 | $53.66 | 465.10 K | $1.92 B |
| 01/14/2026 | $52.19 | $53.75 (2.99%) | $53.93 | $52.04 | 403.72 K | $1.91 B |
| 01/13/2026 | $51.81 | $52.11 (0.58%) | $52.13 | $51.22 | 336.70 K | $1.85 B |
| 01/12/2026 | $51.72 | $51.81 (0.17%) | $52.64 | $51.11 | 330.50 K | $1.84 B |
| 01/09/2026 | $50.98 | $51.59 (1.2%) | $51.72 | $50.88 | 293.80 K | $1.83 B |
| 01/08/2026 | $50.16 | $50.52 (0.72%) | $51.26 | $50.16 | 298.51 K | $1.80 B |
| 01/07/2026 | $50.79 | $50.52 (-0.53%) | $50.81 | $49.50 | 300.12 K | $1.80 B |
| 01/06/2026 | $49.76 | $50.65 (1.79%) | $50.80 | $49.50 | 349.73 K | $1.80 B |
| 01/05/2026 | $49.01 | $49.86 (1.73%) | $50.16 | $48.75 | 480.20 K | $1.77 B |
| 01/02/2026 | $48.79 | $49.25 (0.94%) | $49.41 | $48.32 | 284.70 K | $1.75 B |
| 12/31/2025 | $49.51 | $48.99 (-1.05%) | $49.51 | $48.94 | 196.53 K | $1.74 B |
| 12/30/2025 | $48.92 | $49.26 (0.7%) | $50.17 | $48.71 | 373.30 K | $1.75 B |
| 12/29/2025 | $48.98 | $48.89 (-0.18%) | $49.23 | $48.65 | 239.26 K | $1.74 B |
| 12/26/2025 | $49.54 | $48.83 (-1.43%) | $49.74 | $48.63 | 259.83 K | $1.74 B |
| 12/24/2025 | $49.43 | $49.40 (-0.06%) | $49.79 | $49.00 | 138.24 K | $1.76 B |
| 12/23/2025 | $49.82 | $49.45 (-0.74%) | $49.90 | $49.28 | 325.61 K | $1.76 B |
| 12/22/2025 | $48.78 | $49.80 (2.09%) | $50.05 | $48.71 | 391.60 K | $1.77 B |
| 12/19/2025 | $50.08 | $48.95 (-2.26%) | $50.43 | $48.67 | 1.22 M | $1.74 B |
| 12/18/2025 | $50.04 | $49.95 (-0.18%) | $50.36 | $49.67 | 400.10 K | $1.78 B |
| 12/17/2025 | $49.16 | $50.05 (1.81%) | $50.41 | $49.16 | 321.43 K | $1.78 B |
| 12/16/2025 | $48.90 | $49.36 (0.94%) | $49.47 | $48.59 | 370.69 K | $1.75 B |
| 12/15/2025 | $49.05 | $48.87 (-0.37%) | $49.58 | $47.85 | 318.13 K | $1.74 B |
| 12/12/2025 | $48.22 | $49.05 (1.72%) | $49.19 | $48.22 | 238.60 K | $1.74 B |
| 12/11/2025 | $48.28 | $48.46 (0.37%) | $48.93 | $47.99 | 409.70 K | $1.72 B |
| 12/10/2025 | $46.80 | $47.95 (2.46%) | $48.29 | $46.64 | 667.50 K | $1.70 B |
| 12/09/2025 | $46.66 | $46.58 (-0.17%) | $47.58 | $46.39 | 339.30 K | $1.66 B |
| 12/08/2025 | $47.92 | $46.59 (-2.78%) | $48.01 | $46.32 | 375.54 K | $1.66 B |
| 12/05/2025 | $47.61 | $47.91 (0.63%) | $48.15 | $47.04 | 585.30 K | $1.70 B |
| 12/04/2025 | $47.34 | $47.52 (0.38%) | $48.42 | $47.34 | 570.55 K | $1.69 B |
| 12/03/2025 | $47.30 | $48.00 (1.48%) | $48.10 | $47.15 | 534.91 K | $1.71 B |
| 12/02/2025 | $46.69 | $47.45 (1.63%) | $47.85 | $46.37 | 423.00 K | $1.69 B |
| 12/01/2025 | $46.37 | $46.86 (1.06%) | $47.10 | $45.98 | 421.90 K | $1.67 B |
| 11/28/2025 | $46.50 | $46.43 (-0.15%) | $46.62 | $45.87 | 215.85 K | $1.65 B |
| 11/26/2025 | $45.88 | $46.38 (1.09%) | $46.80 | $45.77 | 1.26 M | $1.65 B |
| 11/25/2025 | $45.28 | $46.06 (1.72%) | $46.25 | $45.25 | 464.84 K | $1.64 B |
| 11/24/2025 | $44.73 | $44.98 (0.56%) | $45.18 | $44.16 | 561.70 K | $1.60 B |
| 11/21/2025 | $44.65 | $44.74 (0.2%) | $45.22 | $43.75 | 521.42 K | $1.59 B |
| 11/20/2025 | $44.99 | $44.46 (-1.18%) | $45.55 | $44.26 | 361.70 K | $1.58 B |
| 11/19/2025 | $45.93 | $44.44 (-3.24%) | $45.94 | $44.37 | 391.20 K | $1.58 B |
| 11/18/2025 | $47.16 | $45.97 (-2.52%) | $47.23 | $45.81 | 208.70 K | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
