|
Real-time Estimate
Cboe BZX
10:02:05 2026-08-27 EDT
|
5-day change | 1st Jan Change | ||
| 62.54 USD | -1.79% |
|
-3.18% | +26.97% |
| 08-18 | H2o America Receives Regulatory Approval for Texas Subsidiaries Acquisition of Quadvest | CI |
| 08-18 | H2O America's Subsidiaries Get Regulatory Approvals to Acquire Quadvest | MT |
Stock exchange
Quotes 5-day view: H2O America
Delayed Quote Nasdaq
| 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | |
|---|---|---|---|---|---|
| Last | US$63.48 | US$64.49 | US$63.89 | US$63.68 | US$62.87 |
| Volume | 238,476 | 310,982 | 250,660 | 251,974 | 15,817 |
| Change | -1.20% | +1.59% | -0.93% | -0.33% | -1.79% |
| Opening | US$64.43 | US$63.48 | US$64.28 | US$64.01 | US$62.90 |
| High | US$64.43 | US$64.56 | US$64.53 | US$64.16 | US$63.25 |
| Low | US$63.41 | US$63.01 | US$63.65 | US$63.32 | US$62.13 |
Performance
| 1 day | -1.81% | ||
| 1 week | -3.18% | ||
| Current month | +1.43% | ||
| 1 month | -2.04% | ||
| 3 months | +7.27% | ||
| 6 months | +15.64% | ||
| Current year | +26.97% | ||
| 1 year | +22.16% | ||
| 3 years | -6.68% | ||
| 5 years | -9.20% | ||
| 10 years | +41.05% |
Volumes
marketsDaily volume
15,817
Estimated daily volume
360,739
Avg. Volume 20 sessions
319,632
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
19,989,785.28
Record volume 1
5,741,500
Record volume 2
3,725,980
Record volume 3
3,602,530
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,665,441,278
Net sales (USD)
800,590,000
Number of employees
837
Sales / Employee (USD)
956,499
Free-Float
82.41 %
Free-Float capitalization (USD)
2,196,706,871
Average Daily Capital Traded
0.75%
Indicators
Moving average 5 days
63.96
Moving average 20 days
62.8
Moving average 50 days
61.91
Moving average 100 days
59.93
Price spread / (MMA5)
+2.27%
Price spread / (MMA20)
+0.41%
Price spread / (MMA50)
-1.01%
Price spread / (MMA100)
-4.18%
STIM
RSI 9 days
56.01
RSI 14 days
56.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.79% | -3.18% | +22.16% | -6.68% | 2.67B | |
| -0.30% | -0.94% | -6.10% | -3.00% | 27.32B | |
| -0.54% | -0.60% | +13.99% | +35.58% | 6.9B | |
| -0.07% | +0.58% | +96.71% | +194.91% | 4.05B | |
| +2.66% | -22.54% | -32.75% | -0.86% | 2.17B | |
| +1.47% | +5.18% | +0.30% | +47.38% | 1.95B | |
| -0.79% | -2.82% | - | - | 1.75B | |
| -0.57% | -0.85% | -16.67% | +90.84% | 1.69B | |
| -2.60% | +5.09% | +69.36% | +85.61% | 1.58B | |
| 0.00% | -0.96% | +12.57% | +14.44% | 1.26B | |
| Average | -0.26% | -1.26% | +17.73% | +50.91% | 5.13B | |
| Weighted average by Cap. | -0.28% | -0.93% | +8.21% | +26.87% |
Historical Quotes: H2O America
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3ae8c0e13.yIzvFdtW2_cYBxDi1ztHd666JeqNbShqewnrBtiyF2U.oe6ZWekFjsEuUWSokmw3IdSJXKDOHh41PkS9U5aHdAS8taBE7BiDh2BxZw
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:46:57 | 62.87 | 200 | 10,806 |
| 09:46:57 | 62.88 | 100 | 10,606 |
| 09:46:57 | 62.86 | 100 | 10,506 |
| 09:46:57 | 62.86 | 100 | 10,406 |
| 09:46:57 | 62.85 | 100 | 10,306 |
| 09:46:57 | 62.84 | 100 | 10,206 |
| 09:46:57 | 62.61 | 100 | 10,106 |
| 09:46:40 | 62.21 | 100 | 10,006 |
| 09:46:36 | 62.32 | 200 | 9,906 |
| 09:44:17 | 62.20 | 100 | 9,706 |
Price Extremes
| 1 week | 62.13 |  | 64.56 |
| 1 month | 60.1 | | 67.09 |
| Current year | 48.32 | | 67.09 |
| 1 year | 43.75 | | 67.09 |
| 3 years | 43.75 | | 70.43 |
| 5 years | 43.75 | | 83.88 |
| 10 years | 41.03 | | 83.88 |
Monthly variations
Annual variations
| 2026 | +29.99% | ||
| 2025 | -0.47% | ||
| 2024 | -24.68% | ||
| 2023 | -19.51% | ||
| 2022 | +10.92% | ||
| 2021 | +5.54% | ||
| 2020 | -2.39% | ||
| 2019 | +27.76% | ||
| 2018 | -12.86% | ||
| 2017 | +14.02% | ||
| 2016 | +88.80% | ||
| 2015 | -7.69% | ||
| 2014 | +7.82% | ||
| 2013 | +11.99% | ||
| 2012 | +12.52% | ||
| 2011 | -10.69% | ||
| 2010 | +17.28% | ||
| 2009 | -24.62% | ||
| 2008 | -13.64% | ||
| 2007 | -10.55% | ||
| 2006 | +70.37% | ||
| 2005 | +25.00% | ||
| 2004 | +22.35% | ||
| 2003 | +14.35% | ||
| 2002 | -8.49% | ||
| 2001 | -16.38% | ||
| 2000 | -15.18% | ||
| 1999 | +104.68% | ||
| 1998 | -2.89% | ||
| 1997 | +29.07% | ||
| 1996 | +24.17% | ||
| 1995 | +17.05% | ||
| 1994 | -19.12% | ||
| 1993 | +12.32% | ||
| 1992 | +22.41% | ||
| 1991 | +11.54% | ||
| 1990 | -4.59% | ||
| 1989 | -7.23% | ||
| 1988 | +2.17% | ||
| 1987 | -13.21% | ||
| 1986 | -15.06% | ||
| 1985 | +76.27% | ||
| 1984 | +42.17% | ||
| 1983 | +22.06% | ||
| 1982 | +12.09% | ||
| 1981 | +13.04% | ||
| 1980 | -1.23% | ||
| 1979 | +7.24% | ||
| 1978 | +11.76% | ||
| 1977 | -11.97% | ||
| 1976 | +24.60% | ||
| 1975 | +12.73% | ||
| 1974 | -19.71% | ||
| 1973 | -1.79% | ||
| 1972 | -5.42% |
- Stock Market
- Stocks
- HTO Stock
- Quotes H2O America
Select your edition
All financial news and data tailored to specific country editions
