HTO: H2O America

As of Thursday, September 17th, 2026

$ 63.08

-0.06 -0.10%

Open: 63.00
High: 63.41
Low: 62.59
Volume: 292,532
Previous Close on Wednesday, September 16th, 2026

$ 63.14

+0.67 +1.07%

Open: 62.47
High: 63.46
Low: 62.47
Volume: 31,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 63.00 63.41 62.59 63.08 292,531 -0.06 -0.10
2026-09-16 62.47 63.46 62.47 63.14 31,294 +0.67 +1.07
2026-09-15 62.38 62.90 61.86 62.47 286,765 +0.09 +0.14
2026-09-14 63.27 63.54 62.01 62.38 341,814 -0.28 -0.45
2026-09-11 63.63 63.85 62.08 62.66 342,971 -0.37 -0.59
2026-09-10 64.62 64.74 62.91 63.03 479,362 -1.26 -1.96
2026-09-09 64.75 64.99 63.72 64.29 321,383 -0.52 -0.80
2026-09-08 64.30 65.15 64.01 64.81 333,402 +0.49 +0.76
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 63.85
On 2026-09-11		 61.86
On 2026-09-15		 0.05 0.08 63.85
On 2026-09-11		 61.86
On 2026-09-15		 -3.11 62.75
10D 65.19
On 2026-09-04		 61.86
On 2026-09-15		 -0.37 -0.58 65.19
On 2026-09-04		 61.86
On 2026-09-15		 -5.11 63.47
20D 65.19
On 2026-09-04		 61.86
On 2026-09-15		 -0.45 -0.71 65.19
On 2026-09-04		 61.86
On 2026-09-15		 -5.11 63.59
WTD 63.54
On 2026-09-14		 61.86
On 2026-09-15		 0.42 0.67 63.54
On 2026-09-14		 61.86
On 2026-09-15		 -2.64 62.77
MTD 65.19
On 2026-09-04		 61.86
On 2026-09-15		 -0.29 -0.46 65.19
On 2026-09-04		 61.86
On 2026-09-15		 -5.11 63.50
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
MATW

Matthews International Corp.

20.15 +0.20 +1.00 1,189,858
INSW

International Seaways Inc.

110.53 +1.15 +1.05 635,843
GDYN

Grid Dynamics Holdings Inc.

8.08 +0.06 +0.75 1,110,534
ST

Sensata Technologies Holding plc

42.24 +0.33 +0.79 1,120,382
HTO

H2O America

63.08 -0.06 -0.10 292,532