HTO: H2O America

As of Wednesday, October 14th, 2026

$ 57.30

-1.19 -2.03%

Open: 58.23
High: 58.44
Low: 57.04
Volume: 596,281
Previous Close on Tuesday, October 13th, 2026

$ 58.49

-0.16 -0.27%

Open: 58.72
High: 59.14
Low: 58.15
Volume: 419,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 58.23 58.44 57.04 57.30 596,281 -1.19 -2.03
2026-10-13 58.72 59.14 58.15 58.49 419,336 -0.16 -0.27
2026-10-12 58.48 58.83 58.05 58.65 377,081 +0.17 +0.29
2026-10-09 57.90 58.86 57.31 58.48 386,083 +0.41 +0.71
2026-10-08 58.00 58.84 57.30 58.07 559,246 +0.09 +0.16
2026-10-07 58.49 58.68 57.75 57.98 44,965 -0.20 -0.34
2026-10-06 58.83 59.43 57.91 58.18 476,836 -0.26 -0.44
2026-10-05 60.01 60.05 58.16 58.44 717,927 -1.69 -2.81
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 59.14
On 2026-10-13		 57.04
On 2026-10-14		 -0.68 -1.17 59.14
On 2026-10-13		 57.04
On 2026-10-14		 -3.54 58.20
10D 61.22
On 2026-10-01		 57.04
On 2026-10-14		 -4.33 -7.03 61.22
On 2026-10-01		 57.04
On 2026-10-14		 -6.83 58.59
20D 63.42
On 2026-09-22		 57.04
On 2026-10-14		 -5.84 -9.25 63.42
On 2026-09-22		 57.04
On 2026-10-14		 -10.06 60.43
WTD 59.14
On 2026-10-13		 57.04
On 2026-10-14		 -1.18 -2.02 59.14
On 2026-10-13		 57.04
On 2026-10-14		 -3.54 58.15
MTD 61.22
On 2026-10-01		 57.04
On 2026-10-14		 -4.33 -7.03 61.22
On 2026-10-01		 57.04
On 2026-10-14		 -6.83 58.59
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
HTO

H2O America

57.30 -1.19 -2.03 596,281