HTO: H2O America

As of Thursday, September 24th, 2026

$ 62.18

-0.02 -0.03%

Open: 62.52
High: 62.83
Low: 62.07
Volume: 356,477
Previous Close on Wednesday, September 23rd, 2026

$ 62.20

-0.72 -1.14%

Open: 62.87
High: 63.28
Low: 61.62
Volume: 484,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 62.52 62.83 62.07 62.18 356,477 -0.02 -0.03
2026-09-23 62.87 63.28 61.62 62.20 484,312 -0.72 -1.14
2026-09-22 62.61 63.42 62.05 62.92 430,533 +0.31 +0.50
2026-09-21 62.59 63.25 62.41 62.61 374,965 -0.06 -0.10
2026-09-18 62.70 62.99 61.63 62.67 1,575,410 -0.41 -0.65
2026-09-17 63.00 63.41 62.59 63.08 292,531 -0.06 -0.10
2026-09-16 62.47 63.46 62.47 63.14 31,294 +0.67 +1.07
2026-09-15 62.38 62.90 61.86 62.47 286,765 +0.09 +0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 63.42
On 2026-09-22		 61.62
On 2026-09-23		 -0.90 -1.43 63.42
On 2026-09-22		 61.62
On 2026-09-23		 -2.84 62.52
10D 63.85
On 2026-09-11		 61.62
On 2026-09-23		 -0.85 -1.35 63.85
On 2026-09-11		 61.62
On 2026-09-23		 -3.49 62.63
20D 65.19
On 2026-09-04		 61.62
On 2026-09-23		 -1.50 -2.36 65.19
On 2026-09-04		 61.62
On 2026-09-23		 -5.48 63.23
WTD 63.42
On 2026-09-22		 61.62
On 2026-09-23		 -0.49 -0.78 63.42
On 2026-09-22		 61.62
On 2026-09-23		 -2.84 62.48
MTD 65.19
On 2026-09-04		 61.62
On 2026-09-23		 -1.19 -1.88 65.19
On 2026-09-04		 61.62
On 2026-09-23		 -5.48 63.21
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ING

ING Groep N.V.

36.11 +0.19 +0.53 2,198,632
CSW

CSW Industrials Inc.

294.45 -3.48 -1.17 113,728
REG

Regency Centers Corporation

72.92 +0.19 +0.26 1,456,097
CSV

Carriage Services Inc.

31.98 +0.26 +0.82 163,547
HTO

H2O America

62.18 -0.02 -0.03 356,477