H2O America
HTONASDAQUtilities● Active
$57.43
+$0.88(+1.56%)
Market Cap$2.0B
P/E Ratio—
52W High$61.87
52W Low$43.75
H2O America（HTO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hto · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$83.88
Dec 28, 2022
-31.5% from here
5-Year Low5Y
$43.75
Nov 21, 2025
+31.3% from low
IPO Priceadj.
$1.42
Jun 1, 1972
+3.9K% since IPO
1 Year Ago
$52.57
Jun 9, 2025
+9.2% in 1Y
5 Years Ago
$63.42
Jun 8, 2021
-9.4% in 5Y
10 Years Ago
$35.70
Jun 8, 2016
+60.9% in 10Y
Historical Price Data · HTO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $57.03 | $58.12 | $56.58 | $57.43 | $57.43 | 298K | +0.70% |
| Jun 4, 2026 | $56.65 | $57.05 | $56.07 | $56.55 | $56.55 | 350K | -0.18% |
| Jun 3, 2026 | $57.46 | $57.69 | $56.06 | $56.10 | $56.10 | 433K | -2.37% |
| Jun 2, 2026 | $56.88 | $57.91 | $56.84 | $57.65 | $57.65 | 464K | +1.35% |
| Jun 1, 2026 | $57.60 | $57.60 | $56.50 | $56.96 | $56.96 | 333K | -1.11% |
| May 29, 2026 | $56.97 | $57.92 | $56.46 | $57.83 | $57.83 | 565K | +1.51% |
| May 28, 2026 | $57.82 | $58.39 | $57.11 | $57.26 | $57.26 | 411K | -0.97% |
| May 27, 2026 | $57.62 | $58.47 | $57.60 | $57.99 | $57.99 | 400K | +0.64% |
| May 26, 2026 | $58.13 | $58.30 | $57.34 | $57.62 | $57.62 | 367K | -0.88% |
| May 22, 2026 | $57.64 | $58.27 | $57.07 | $58.13 | $58.13 | 381K | +0.85% |
| May 21, 2026 | $57.09 | $57.70 | $56.58 | $57.58 | $57.58 | 438K | +0.86% |
| May 20, 2026 | $56.35 | $57.21 | $55.87 | $56.91 | $56.91 | 674K | +0.99% |
| May 19, 2026 | $56.51 | $57.36 | $56.13 | $56.35 | $56.35 | 616K | -0.28% |
| May 18, 2026 | $55.75 | $56.80 | $55.56 | $56.51 | $56.51 | 441K | +1.36% |
| May 15, 2026 | $55.86 | $56.38 | $55.08 | $55.24 | $55.24 | 363K | -1.11% |
| May 14, 2026 | $56.93 | $57.56 | $55.52 | $55.86 | $55.86 | 503K | -1.88% |
| May 13, 2026 | $56.81 | $57.02 | $55.91 | $56.52 | $56.52 | 495K | -0.51% |
| May 12, 2026 | $57.09 | $57.92 | $56.46 | $57.26 | $57.26 | 398K | +0.30% |
| May 11, 2026 | $57.72 | $57.80 | $56.95 | $57.39 | $57.39 | 371K | -0.57% |
| May 8, 2026 | $57.59 | $58.54 | $56.94 | $57.97 | $57.97 | 643K | +0.66% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HTO
Jan 1 → Dec 31 · 6 years2026+17.7%$48.79 → $57.43
+17.7%
2025-1.0%$49.46 → $48.99
-1.0%
2024-24.0%$64.76 → $49.22
-24.0%
2023-20.1%$81.81 → $65.35
-20.1%
2022+10.9%$73.21 → $81.19
+10.9%
2021+15.0%$63.63 → $73.20
+15.0%
Best Year2026 · +17.7%
Worst Year2024 · -24.0%
Positive Years3 / 6
Avg Annual Return-0.2%
6Y Total Return-9.7%
6Y CAGR~-1.7% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in HTO?
If you invested $1,000 in HTO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,609
Total Return+60.9%
CAGR~+4.9% / yr
Profit+$609
Based on Jun 8, 2016 · $35.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
H2O America（HTO）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $57.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTO 历史股价FMP 日线复权 OHLCV