HTO: H2O America

As of Thursday, November 5th, 2026

$ 62.63

-0.02 -0.03%

Open: 63.25
High: 64.68
Low: 62.01
Volume: 925,346
Previous Close on Wednesday, November 4th, 2026

$ 62.65

+2.01 +3.31%

Open: 61.05
High: 62.75
Low: 60.53
Volume: 1,006,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 63.25 64.68 62.01 62.63 925,346 -0.02 -0.03
2026-11-04 61.05 62.75 60.53 62.65 1,006,445 +2.01 +3.31
2026-11-03 60.88 61.46 60.06 60.64 603,571 -0.55 -0.90
2026-11-02 60.17 61.61 59.58 61.19 934,816 +1.45 +2.43
2026-10-30 58.50 59.82 58.35 59.74 4,156,841 +1.17 +2.00
2026-10-29 57.75 59.40 56.30 58.57 3,576,661 -3.23 -5.23
2026-10-28 61.00 61.98 60.68 61.80 581,225 +0.76 +1.25
2026-10-27 58.48 61.15 58.15 61.04 862,677 +2.56 +4.38
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 64.68
On 2026-11-05		 58.35
On 2026-10-30		 4.06 6.93 61.61
On 2026-11-02		 60.06
On 2026-11-03		 -2.52 61.37
10D 64.68
On 2026-11-05		 56.30
On 2026-10-29		 3.97 6.77 61.98
On 2026-10-28		 56.30
On 2026-10-29		 -9.17 60.56
20D 64.68
On 2026-11-05		 55.15
On 2026-10-19		 4.56 7.85 61.98
On 2026-10-28		 56.30
On 2026-10-29		 -9.17 59.06
WTD 64.68
On 2026-11-05		 59.58
On 2026-11-02		 2.89 4.84 61.61
On 2026-11-02		 60.06
On 2026-11-03		 -2.52 61.78
MTD 64.68
On 2026-11-05		 59.58
On 2026-11-02		 2.89 4.84 61.61
On 2026-11-02		 60.06
On 2026-11-03		 -2.52 61.78
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

38.52 -2.60 -6.32 2,603,022
GDYN

Grid Dynamics Holdings Inc.

13.85 +0.10 +0.73 1,732,744
KSS

Kohl's Corporation

23.88 -1.48 -5.84 4,019,197
CSW

CSW Industrials Inc.

276.65 -18.70 -6.33 116,893
HTO

H2O America

62.63 -0.02 -0.03 925,346