HTO: H2O America

As of Friday, July 24th, 2026

$ 63.84

-0.08 -0.13%

Open: 64.22
High: 64.64
Low: 63.79
Volume: 353,235
Previous Close on Thursday, July 23rd, 2026

$ 63.92

-0.01 -0.02%

Open: 63.52
High: 64.29
Low: 63.23
Volume: 390,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 64.22 64.64 63.79 63.84 353,233 -0.08 -0.13
2026-07-23 63.52 64.29 63.23 63.92 390,095 -0.01 -0.02
2026-07-22 64.02 64.36 63.74 63.93 318,751 -0.09 -0.14
2026-07-21 64.13 64.64 63.43 64.02 686,561 -0.50 -0.77
2026-07-20 65.00 66.05 64.38 64.52 44,252 -0.91 -1.39
2026-07-17 65.19 65.56 64.32 65.43 657,209 +1.04 +1.62
2026-07-16 63.00 64.55 62.96 64.39 6,987 +1.74 +2.78
2026-07-15 62.94 63.61 62.31 62.65 494,211 -0.29 -0.46
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 66.05
On 2026-07-20		 63.23
On 2026-07-23		 -1.59 -2.43 66.05
On 2026-07-20		 63.23
On 2026-07-23		 -4.28 64.05
10D 66.05
On 2026-07-20		 61.67
On 2026-07-13		 2.37 3.86 66.05
On 2026-07-20		 63.23
On 2026-07-23		 -4.28 63.81
20D 66.05
On 2026-07-20		 59.34
On 2026-06-26		 4.02 6.72 66.05
On 2026-07-20		 63.23
On 2026-07-23		 -4.28 62.55
WTD 66.05
On 2026-07-20		 63.23
On 2026-07-23		 -1.59 -2.43 66.05
On 2026-07-20		 63.23
On 2026-07-23		 -4.28 64.05
MTD 66.05
On 2026-07-20		 60.23
On 2026-07-01		 3.07 5.05 66.05
On 2026-07-20		 63.23
On 2026-07-23		 -4.28 62.85
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
HTO

H2O America

63.84 -0.08 -0.13 353,235