HTO: H2O America

As of Friday, October 30th, 2026

$ 58.94

+0.37 +0.64%

Open: 58.50
High: 59.82
Low: 58.35
Volume: 4,156,841
Previous Close on Thursday, October 29th, 2026

$ 58.57

-3.23 -5.23%

Open: 57.75
High: 59.40
Low: 56.30
Volume: 3,576,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 58.50 59.82 58.35 58.94 4,156,841 +0.37 +0.64
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
2026-10-26 58.90 59.24 58.03 58.48 610,594 -0.42 -0.71
2026-10-23 58.83 59.00 58.14 58.90 42,631 +0.24 +0.41
2026-10-22 56.73 58.68 56.62 58.66 445,463 +2.48 +4.41
2026-10-21 57.29 57.36 56.02 56.18 617,907 -0.69 -1.21
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 61.98
On 2026-10-28		 56.30
On 2026-10-29		 0.04 0.07 61.98
On 2026-10-28		 56.30
On 2026-10-29		 -9.17 59.77
10D 61.98
On 2026-10-28		 55.15
On 2026-10-19		 1.25 2.17 61.98
On 2026-10-28		 56.30
On 2026-10-29		 -9.17 58.53
20D 61.98
On 2026-10-28		 55.15
On 2026-10-19		 -1.19 -1.98 61.98
On 2026-10-28		 56.30
On 2026-10-29		 -9.17 58.30
WTD 61.98
On 2026-10-28		 56.30
On 2026-10-29		 0.04 0.07 61.98
On 2026-10-28		 56.30
On 2026-10-29		 -9.17 59.77
MTD 61.98
On 2026-10-28		 55.15
On 2026-10-19		 -2.69 -4.36 61.22
On 2026-10-01		 55.15
On 2026-10-19		 -9.92 58.47
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

40.27 -1.03 -2.49 1,621,208
HTO

H2O America

58.94 +0.37 +0.64 4,156,841