HTO: H2O America

As of Thursday, June 18th, 2026

$ 56.69

+0.27 +0.48%

Open: 56.79
High: 57.09
Low: 56.17
Volume: 792,051
Previous Close on Wednesday, June 17th, 2026

$ 56.42

-0.83 -1.45%

Open: 56.81
High: 57.44
Low: 56.00
Volume: 366,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 56.79 57.09 56.17 56.69 792,051 +0.27 +0.48
2026-06-17 56.81 57.44 56.00 56.42 366,078 -0.83 -1.45
2026-06-16 57.45 57.96 56.98 57.25 470,561 +0.05 +0.09
2026-06-15 56.94 57.33 56.04 57.20 370,672 +0.14 +0.25
2026-06-12 56.64 57.36 56.64 57.06 262,812 +0.42 +0.74
2026-06-11 58.48 58.48 56.49 56.64 476,875 -1.11 -1.92
2026-06-10 58.18 59.13 57.68 57.75 605,564 +0.11 +0.19
2026-06-09 56.30 58.52 56.00 57.64 427,348 +1.45 +2.58
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 57.96
On 2026-06-16		 56.00
On 2026-06-17		 0.05 0.09 57.96
On 2026-06-16		 56.00
On 2026-06-17		 -3.38 56.92
10D 59.13
On 2026-06-10		 56.00
On 2026-06-09		 0.14 0.25 59.13
On 2026-06-10		 56.00
On 2026-06-17		 -5.29 57.03
20D 59.13
On 2026-06-10		 56.00
On 2026-06-09		 -0.22 -0.39 59.13
On 2026-06-10		 56.00
On 2026-06-17		 -5.29 57.20
WTD 57.96
On 2026-06-16		 56.00
On 2026-06-17		 -0.37 -0.65 57.96
On 2026-06-16		 56.00
On 2026-06-17		 -3.38 56.89
MTD 59.13
On 2026-06-10		 56.00
On 2026-06-09		 -1.14 -1.97 59.13
On 2026-06-10		 56.00
On 2026-06-17		 -5.29 56.97
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
HTO

H2O America

56.69 +0.27 +0.48 792,051