Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

H2O America - 53 Year Stock Price History | HTO

Historical daily share price chart and data for H2O America since 1972 adjusted for splits and dividends. The latest closing stock price for H2O America as of July 25, 2025 is 48.61.
  • The all-time high H2O America stock closing price was 78.28 on December 27, 2022.
  • The H2O America 52-week high stock price is 61.97, which is 27.5% above the current share price.
  • The H2O America 52-week low stock price is 44.91, which is 7.6% below the current share price.
  • The average H2O America stock price for the last 52 weeks is 54.09.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
H2O America Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 51.7288 47.9154 56.3506 44.7375 48.6100 0.38%
2024 55.2463 62.8265 62.8265 48.2795 48.4271 -22.57%
2023 67.0092 77.0406 78.0899 54.5559 62.5394 -17.78%
2022 61.4681 66.6760 78.2773 52.4696 76.0662 13.40%
2021 60.6517 61.3425 67.0792 53.0930 67.0792 7.66%
2020 56.8295 61.3107 65.8014 43.7603 62.3037 -0.43%
2019 56.3679 47.3004 65.2967 47.3004 62.5699 30.19%
2018 51.0605 53.8182 58.3624 44.0550 48.0608 -11.20%
2017 45.3501 45.8729 57.7695 38.3942 54.1234 16.21%
2016 33.3553 23.9433 47.1624 23.9026 46.5718 92.87%
2015 24.7894 25.5071 28.2618 22.4374 24.1469 -5.30%
2014 22.2138 22.4244 26.0946 20.0878 25.4992 10.77%
2013 20.7275 20.4977 23.1121 18.6103 23.0194 15.09%
2012 17.7868 17.5412 20.0165 16.7532 20.0014 15.95%
2011 16.8675 18.7110 18.7110 15.2829 17.2494 -8.06%
2010 17.1250 16.0340 19.7599 15.1095 18.7606 20.63%
2009 15.7898 19.6860 19.6994 12.6050 15.5516 -22.40%
2008 18.7658 22.0681 22.3623 14.5319 20.0408 -11.60%
2007 22.5234 25.7096 27.7223 18.3528 22.6697 -8.93%
2006 17.7062 14.3090 25.3692 13.7130 24.8939 73.97%
2005 13.7126 10.8130 17.2365 9.9022 14.3090 28.19%
2004 10.3428 8.8306 11.9292 8.7086 11.1626 26.20%
2003 8.2135 7.5214 8.8900 7.2848 8.8454 18.36%
2002 7.6007 8.2337 8.2999 7.1753 7.4735 -5.28%
2001 7.7268 9.2532 9.5618 6.4961 7.8905 -13.84%
2000 10.2894 10.4553 10.8739 8.7987 9.1578 -13.37%
1999 7.0362 5.0020 10.5982 4.8956 10.5707 111.33%
1998 4.9636 4.9502 5.8107 4.1488 5.0020 1.15%
1997 4.2919 3.6583 4.9450 3.5996 4.9450 34.81%
1996 2.9627 2.7905 3.7659 2.4516 3.6681 31.45%
1995 2.5155 2.2168 2.7905 2.1733 2.7905 24.41%
1994 2.4838 2.6430 2.7579 2.2081 2.2429 -14.34%
1993 2.4139 2.2226 2.6348 2.1604 2.6183 18.64%
1992 1.9669 1.6729 2.2226 1.6296 2.2070 31.93%
1991 1.5916 1.4058 1.7586 1.3587 1.6729 19.57%
1990 1.3139 1.3604 1.4269 1.1981 1.3991 2.84%
1989 1.3266 1.3666 1.3924 1.2362 1.3604 -0.87%
1988 1.3597 1.2669 1.4624 1.2338 1.3724 8.33%
1987 1.4695 1.4098 1.6466 1.1787 1.2669 -8.78%
1986 1.4961 1.5750 1.6533 1.2271 1.3888 -11.25%
1985 1.2659 0.8695 1.6301 0.8646 1.5649 79.98%
1984 0.7041 0.5700 0.8744 0.5700 0.8695 52.54%
1983 0.5558 0.4374 0.6131 0.4374 0.5700 32.22%
1982 0.3710 0.3532 0.4311 0.3222 0.4311 23.42%
1981 0.3204 0.2748 0.3523 0.2730 0.3493 23.95%
1980 0.2876 0.2581 0.3325 0.2240 0.2818 7.19%
1979 0.2644 0.2452 0.2871 0.2323 0.2629 7.22%
1978 0.2533 0.2194 0.3000 0.2194 0.2452 11.76%
1977 0.2255 0.2484 0.2678 0.2065 0.2194 -12.24%
1976 0.2186 0.2016 0.2500 0.1952 0.2500 25.00%
1975 0.2063 0.1774 0.2161 0.1774 0.2000 12.74%
1974 0.2108 0.2210 0.2581 0.1742 0.1774 -19.73%
1973 0.2433 0.2258 0.3000 0.2129 0.2210 -1.43%
Sector Industry Market Cap Revenue
Business Services Waste Removal Services $1.662B $0.748B
H2O America is an investor-owned, pure-play water and wastewater utility. H2O America, formerly known as SJW Group, is based in SAN JOSE, Calif.
Stock Name Country Market Cap PE Ratio
Waste Management (WM) United States $92.421B 32.12
Republic Services (RSG) United States $76.612B 37.26
Waste Connections (WCN) Canada $48.307B 37.92
Xylem (XYL) United States $32.261B 30.06
Veralto (VLTO) United States $25.599B 28.37
GFL Environmental (GFL) Canada $17.683B 87.67
Pentair (PNR) United Kingdom $16.898B 22.07
Clean Harbors (CLH) United States $12.603B 32.58
Casella Waste Systems (CWST) United States $6.916B 99.97
Zurn Elkay Water Solutions Cor (ZWS) United States $6.473B 29.59
China Everbright Environment Group�� (CHFFF) China $2.892B 0.00
PureCycle Technologies (PCT) United States $2.769B 0.00
Sims Metal Management (SMSMY) Australia $2.033B 0.00
Aris Water Solutions (ARIS) United States $1.265B 26.09
Select Water Solutions (WTTR) United States $1.170B 27.80
Montrose Environmental (MEG) United States $0.813B 0.00
Enviri (NVRI) United States $0.752B 0.00
CONCRETE PUMPING HOLDINGS, INC (BBCP) United States $0.360B 28.83
Arq (ARQ) United States $0.245B 0.00
Shimmick (SHIM) United States $0.074B 0.00
GD Culture Group (GDC) United States $0.056B 0.00
Quest Resource Holding (QRHC) United States $0.045B 0.00
374Water (SCWO) United States $0.037B 0.00
Decent Holding (DXST) China $0.020B 0.00
TOMI Environmental Solutions (TOMZ) United States $0.020B 0.00
JBDI Holdings (JBDI) Singapore $0.019B 0.00
CDT Environmental Technology Investment Holdings (CDTG) China $0.011B 0.00
Smart Powerr (CREG) China $0.005B 0.00
Aqua Metals (AQMS) United States $0.005B 0.00
ESGL Holdings (ESGL) Singapore $0.000B 0.00