HTO: H2O America

As of Friday, July 17th, 2026

$ 65.43

+1.04 +1.62%

Open: 65.19
High: 65.56
Low: 64.32
Volume: 657,209
Previous Close on Thursday, July 16th, 2026

$ 64.39

+1.74 +2.78%

Open: 63.00
High: 64.55
Low: 62.96
Volume: 6,987

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-14 62.47 63.19 61.97 62.94 526,994 +0.47 +0.75
2026-07-13 61.87 62.55 61.67 62.47 1,093,680 +1.00 +1.63
2026-07-10 61.30 62.20 61.30 61.47 316,844 +0.01 +0.02
2026-07-09 61.44 61.84 60.54 61.46 462,091 +0.13 +0.21
2026-07-08 61.96 62.00 61.27 61.33 332,112 -0.44 -0.71
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 65.56
On 2026-07-17		 61.67
On 2026-07-13		 3.96 6.44 62.55
On 2026-07-13		 62.55
On 2026-07-13		 0.00 63.58
10D 65.56
On 2026-07-17		 60.54
On 2026-07-09		 3.01 4.82 63.28
On 2026-07-07		 60.54
On 2026-07-09		 -4.33 62.51
20D 65.56
On 2026-07-17		 56.17
On 2026-06-18		 9.01 15.97 63.28
On 2026-07-07		 60.54
On 2026-07-09		 -4.33 61.03
WTD 65.56
On 2026-07-17		 61.67
On 2026-07-13		 3.96 6.44 62.55
On 2026-07-13		 62.55
On 2026-07-13		 0.00 63.58
MTD 65.56
On 2026-07-17		 60.23
On 2026-07-01		 4.66 7.67 63.28
On 2026-07-07		 60.54
On 2026-07-09		 -4.33 62.36
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
HTO

H2O America

65.43 +1.04 +1.62 657,209