HTO: H2O America

As of Thursday, September 3rd, 2026

$ 64.56

+1.11 +1.75%

Open: 63.96
High: 65.16
Low: 63.71
Volume: 473,537
Previous Close on Wednesday, September 2nd, 2026

$ 63.45

-0.35 -0.55%

Open: 63.50
High: 63.62
Low: 62.29
Volume: 489,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 63.96 65.16 63.71 64.56 45,387 +1.11 +1.75
2026-09-02 63.50 63.62 62.29 63.45 489,307 -0.35 -0.55
2026-09-01 63.60 63.95 62.92 63.80 324,962 +0.43 +0.68
2026-08-31 63.14 63.75 62.61 63.37 420,214 -0.18 -0.28
2026-08-28 63.36 63.78 62.83 63.55 414,837 +0.45 +0.71
2026-08-27 62.90 63.25 62.13 63.10 313,481 -0.58 -0.91
2026-08-26 64.01 64.16 63.32 63.68 251,842 -0.21 -0.33
2026-08-25 64.28 64.53 63.65 63.89 247,822 -0.60 -0.93
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 65.16
On 2026-09-03		 62.29
On 2026-09-02		 1.46 2.31 63.95
On 2026-09-01		 62.29
On 2026-09-02		 -2.60 63.75
10D 65.16
On 2026-09-03		 62.13
On 2026-08-27		 0.31 0.48 64.56
On 2026-08-24		 62.13
On 2026-08-27		 -3.76 63.74
20D 65.16
On 2026-09-03		 60.63
On 2026-08-10		 2.78 4.50 64.56
On 2026-08-24		 62.13
On 2026-08-27		 -3.76 63.38
WTD 65.16
On 2026-09-03		 62.29
On 2026-09-02		 1.01 1.59 63.95
On 2026-09-01		 62.29
On 2026-09-02		 -2.60 63.80
MTD 65.16
On 2026-09-03		 62.29
On 2026-09-02		 1.19 1.88 63.95
On 2026-09-01		 62.29
On 2026-09-02		 -2.60 63.94
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
ING

ING Groep N.V.

37.09 +0.72 +1.98 1,632,890
CSW

CSW Industrials Inc.

305.57 +3.77 +1.25 155,455
REG

Regency Centers Corporation

75.92 +0.11 +0.15 1,170,400
DB

Deutsche Bank Aktiengesellschaft

41.56 +1.06 +2.62 2,415,867
HTO

H2O America

64.56 +1.11 +1.75 473,537