H2O America (HTO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.9%
- 3M
- +5.1%
- YTD
- +25.4%
- 1Y
- +18.0%
- 3Y
- -2.6%
- 5Y
- -1.1%
Loading 10-year price history...
HTO Historical Performance
HTO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -12.3%
- 2003 annual price return
- +13.7%
- 2004 annual price return
- +22.6%
- 2005 annual price return
- +29.0%
- 2006 annual price return
- +70.4%
- 2007 annual price return
- -13.4%
- 2008 annual price return
- -11.3%
- 2009 annual price return
- -23.3%
- 2010 annual price return
- +13.8%
- 2011 annual price return
- -10.5%
- 2012 annual price return
- +10.6%
- 2013 annual price return
- +9.3%
- 2014 annual price return
- +10.7%
- 2015 annual price return
- -7.7%
- 2016 annual price return
- +90.4%
- 2017 annual price return
- +15.8%
- 2018 annual price return
- -12.4%
- 2019 annual price return
- +29.8%
- 2020 annual price return
- -0.4%
- 2021 annual price return
- +7.2%
- 2022 annual price return
- +11.6%
- 2023 annual price return
- -20.5%
- 2024 annual price return
- -25.0%
- 2025 annual price return
- +0.6%
- 2026 annual price return
- +9.2%
HTO Stock Price Trajectory (1980–2026)
As of July 8, 2026, H2O America (HTO) trades at $61.77, representing a +18.0% return over the past year. The stock has delivered a +6.4% total return over five years (-1.1% 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 -26.4%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AWR (+8.8% 1Y), MSEX (+1.7% 1Y), and YORW (-4.4% 1Y), HTO has outperformed the peer group average. Compare HTO vs AWR →
HTO Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 62.00 | 63.28 | 61.59 | 61.77 | 277K | +0.91% |
| 2026-07-06 | 62.28 | 62.28 | 61.12 | 61.21 | 443K | -1.94% |
| 2026-07-02 | 61.12 | 62.67 | 61.12 | 62.42 | 516K | +2.77% |
| 2026-07-01 | 61.18 | 61.79 | 60.23 | 60.74 | 645K | -0.05% |
| 2026-06-30 | 60.90 | 61.60 | 60.45 | 60.77 | 437K | -0.39% |
| 2026-06-29 | 60.81 | 61.08 | 60.58 | 61.01 | 425K | +0.53% |
| 2026-06-26 | 60.24 | 60.90 | 59.34 | 60.69 | 0 | +1.45% |
| 2026-06-25 | 59.16 | 60.39 | 57.85 | 59.82 | 408K | +1.10% |
| 2026-06-24 | 57.70 | 59.21 | 57.60 | 59.17 | 381K | +2.83% |
| 2026-06-23 | 57.24 | 57.93 | 57.09 | 57.54 | 230K | +1.48% |
| 2026-06-22 | 56.64 | 57.25 | 56.59 | 56.70 | 319K | +0.02% |
| 2026-06-18 | 56.79 | 57.09 | 56.17 | 56.69 | 597K | +0.48% |
| 2026-06-17 | 56.81 | 57.44 | 56.00 | 56.42 | 355K | -1.45% |
| 2026-06-16 | 57.45 | 57.96 | 57.05 | 57.25 | 447K | +0.09% |
| 2026-06-15 | 56.66 | 57.33 | 56.04 | 57.20 | 361K | +0.25% |
| 2026-06-12 | 56.64 | 57.35 | 56.64 | 57.06 | 262K | +0.74% |
| 2026-06-11 | 58.48 | 58.48 | 56.49 | 56.64 | 400K | -1.92% |
| 2026-06-10 | 58.18 | 59.13 | 57.71 | 57.75 | 474K | +0.19% |
| 2026-06-09 | 56.30 | 58.52 | 56.00 | 57.64 | 427K | +2.58% |
| 2026-06-08 | 57.15 | 57.57 | 56.17 | 56.19 | 319K | -2.16% |
| 2026-06-05 | 57.03 | 57.51 | 57.03 | 57.43 | 290K | +1.56% |
| 2026-06-04 | 56.74 | 57.00 | 56.06 | 56.55 | 327K | +0.80% |
| 2026-06-03 | 57.46 | 57.69 | 56.06 | 56.10 | 418K | -2.69% |
| 2026-06-02 | 56.88 | 57.91 | 56.88 | 57.65 | 445K | +1.21% |
| 2026-06-01 | 57.60 | 57.60 | 56.50 | 56.96 | 322K | -1.50% |
| 2026-05-29 | 56.97 | 57.87 | 56.46 | 57.83 | 261K | +1.00% |
| 2026-05-28 | 57.82 | 58.38 | 57.11 | 57.26 | 316K | -1.26% |
| 2026-05-27 | 57.62 | 58.47 | 57.60 | 57.99 | 375K | +0.64% |
| 2026-05-26 | 58.13 | 58.30 | 57.34 | 57.62 | 219K | -0.88% |
| 2026-05-22 | 57.52 | 58.27 | 57.07 | 58.13 | 367K | +0.96% |
| 2026-05-21 | 57.09 | 57.70 | 56.58 | 57.58 | 428K | +1.18% |
| 2026-05-20 | 56.35 | 57.21 | 55.87 | 56.91 | 653K | +0.99% |
| 2026-05-19 | 56.51 | 57.30 | 56.13 | 56.35 | 607K | -0.28% |
| 2026-05-18 | 55.75 | 56.80 | 55.56 | 56.51 | 425K | +2.30% |
| 2026-05-15 | 55.86 | 56.38 | 55.08 | 55.24 | 356K | -1.11% |
| 2026-05-14 | 56.93 | 57.55 | 55.57 | 55.86 | 494K | -1.17% |
| 2026-05-13 | 56.81 | 57.02 | 55.91 | 56.52 | 469K | -1.29% |
| 2026-05-12 | 57.09 | 57.91 | 56.46 | 57.26 | 382K | -0.23% |
| 2026-05-11 | 57.72 | 57.80 | 56.95 | 57.39 | 356K | -1.00% |
| 2026-05-08 | 57.59 | 58.54 | 57.05 | 57.97 | 624K | +1.42% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HTO — Frequently Asked Questions
Quick answers to the most common questions about buying HTO stock.
How has HTO stock performed recently?
HTO returned +18.0% over the past year, beating its 5-year annualized CAGR of -1.1%. 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 $63.28. Current 1-year return of +18.0% 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 1980-2026, downloadable in CSV format.