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 11, 2025 is 50.94.
  • 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 62.18, which is 22.1% above the current share price.
  • The H2O America 52-week low stock price is 44.91, which is 11.8% below the current share price.
  • The average H2O America stock price for the last 52 weeks is 54.45.
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 51.8364 47.9154 56.3506 44.7375 50.9400 5.19%
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 45.3494 45.8712 57.7695 38.3935 54.1234 16.22%
2016 33.3534 23.9411 47.1607 23.9004 46.5700 92.88%
2015 24.7872 25.5048 28.2593 22.4354 24.1447 -5.30%
2014 22.2111 22.4208 26.0922 20.0853 25.4968 10.78%
2013 20.7249 20.4959 23.1084 18.6083 23.0157 15.08%
2012 17.7854 17.5397 20.0147 16.7518 19.9997 15.95%
2011 16.8654 18.7078 18.7078 15.2813 17.2479 -8.05%
2010 17.1221 16.0312 19.7566 15.1069 18.7574 20.63%
2009 15.7871 19.6827 19.6961 12.6028 15.5490 -22.40%
2008 18.7630 22.0651 22.3593 14.5294 20.0374 -11.60%
2007 22.5207 25.7069 27.7193 18.3504 22.6666 -8.94%
2006 17.7045 14.3078 25.3666 13.7118 24.8913 73.97%
2005 13.7112 10.8115 17.2347 9.9008 14.3078 28.19%
2004 10.3414 8.8294 11.9276 8.7075 11.1611 26.20%
2003 8.2123 7.5202 8.8888 7.2837 8.8442 18.36%
2002 7.5995 8.2324 8.2986 7.1742 7.4723 -5.29%
2001 7.7255 9.2516 9.5602 6.4950 7.8893 -13.84%
2000 10.2876 10.4535 10.8720 8.7971 9.1562 -13.37%
1999 7.0350 5.0012 10.5963 4.8947 10.5689 111.33%
1998 4.9627 4.9493 5.8097 4.1481 5.0012 1.15%
1997 4.2911 3.6577 4.9441 3.5990 4.9441 34.81%
1996 2.9622 2.7900 3.7652 2.4512 3.6675 31.45%
1995 2.5150 2.2164 2.7900 2.1729 2.7900 24.41%
1994 2.4834 2.6425 2.7574 2.2077 2.2425 -14.34%
1993 2.4135 2.2222 2.6343 2.1600 2.6179 18.63%
1992 1.9666 1.6726 2.2222 1.6293 2.2067 31.93%
1991 1.5913 1.4056 1.7583 1.3585 1.6726 19.57%
1990 1.3137 1.3601 1.4267 1.1979 1.3989 2.85%
1989 1.3264 1.3663 1.3922 1.2360 1.3601 -0.88%
1988 1.3594 1.2667 1.4621 1.2336 1.3722 8.33%
1987 1.4692 1.4096 1.6463 1.1785 1.2667 -8.78%
1986 1.4959 1.5747 1.6530 1.2269 1.3886 -11.25%
1985 1.2657 0.8693 1.6299 0.8644 1.5647 80.00%
1984 0.7040 0.5699 0.8742 0.5699 0.8693 52.54%
1983 0.5557 0.4374 0.6130 0.4374 0.5699 32.23%
1982 0.3709 0.3531 0.4310 0.3222 0.4310 23.39%
1981 0.3204 0.2747 0.3522 0.2730 0.3493 24.00%
1980 0.2875 0.2581 0.3325 0.2239 0.2817 7.15%
1979 0.2643 0.2451 0.2871 0.2322 0.2629 7.26%
1978 0.2533 0.2193 0.3000 0.2193 0.2451 11.76%
1977 0.2254 0.2484 0.2677 0.2064 0.2193 -12.28%
1976 0.2185 0.2016 0.2500 0.1951 0.2500 25.00%
1975 0.2063 0.1774 0.2161 0.1774 0.2000 12.74%
1974 0.2107 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 $1.741B $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 $90.948B 31.61
Republic Services (RSG) United States $75.377B 36.66
Waste Connections (WCN) Canada $47.384B 37.58
Xylem (XYL) United States $31.867B 29.69
Veralto (VLTO) United States $25.264B 28.00
Pentair (PNR) United Kingdom $17.618B 23.80
GFL Environmental (GFL) Canada $17.367B 86.11
Clean Harbors (CLH) United States $12.478B 32.26
Casella Waste Systems (CWST) United States $7.018B 101.46
Zurn Elkay Water Solutions Cor (ZWS) United States $6.358B 29.07
China Everbright Environment Group�� (CHFFF) China $2.892B 0.00
PureCycle Technologies (PCT) United States $2.738B 0.00
Sims Metal Management (SMSMY) Australia $2.088B 0.00
Aris Water Solutions (ARIS) United States $1.362B 28.08
Select Water Solutions (WTTR) United States $1.158B 27.51
Montrose Environmental (MEG) United States $0.797B 0.00
Enviri (NVRI) United States $0.760B 0.00
CONCRETE PUMPING HOLDINGS, INC (BBCP) United States $0.358B 28.67
Arq (ARQ) United States $0.242B 0.00
Shimmick (SHIM) United States $0.070B 0.00
GD Culture Group (GDC) United States $0.064B 0.00
Quest Resource Holding (QRHC) United States $0.043B 0.00
374Water (SCWO) United States $0.028B 0.00
JBDI Holdings (JBDI) Singapore $0.021B 0.00
TOMI Environmental Solutions (TOMZ) United States $0.020B 0.00
Decent Holding (DXST) China $0.019B 0.00
CDT Environmental Technology Investment Holdings (CDTG) China $0.009B 0.00
Smart Powerr (CREG) China $0.006B 0.00
Aqua Metals (AQMS) United States $0.005B 0.00
ESGL Holdings (ESGL) Singapore $0.000B 0.00