$29.98 0.00 (%) Heartware International Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTWR historical data

Date Open High Low Close Volume
6/24/201631.3332.1129.6929.98225,513
6/23/201631.9133.1931.5733.15135,602
6/22/201631.5732.2631.0731.5197,282
6/21/201632.2132.4731.0131.60212,829
6/20/201631.9332.7031.6432.09154,650
6/17/201632.1232.7831.6131.64327,405
6/16/201631.9132.2431.1632.20108,617
6/15/201632.4432.8331.9932.07147,004
6/14/201632.6233.3832.0332.33154,703
6/13/201632.2233.8131.7332.92239,077
6/10/201632.1832.9331.7832.28184,176
6/9/201632.2533.1331.7032.58291,857
6/8/201631.1433.4530.9832.89371,583
6/7/201630.5031.6830.3331.23245,143
6/6/201628.5930.3328.5930.07222,629
6/3/201630.0230.0228.5728.66251,513
6/2/201628.9730.0328.7829.79258,576
6/1/201629.1429.5128.8629.01536,590
5/31/201629.2029.7028.9529.40231,428
5/27/201628.8929.2028.5629.08177,230
5/26/201629.5829.8828.5628.78192,273
5/25/201629.7529.9529.3629.63197,745
5/24/201628.7329.8228.3029.68238,734
5/23/201628.5529.1128.3428.45162,204
5/20/201627.5528.7127.4828.49209,014
5/19/201627.2727.9126.7727.42170,207
5/18/201627.2227.9827.1427.37231,761
5/17/201627.9628.3026.9227.46444,354
5/16/201626.3928.2126.2827.98331,580
5/13/201626.8427.6126.0826.40452,298
5/12/201626.7827.2225.3127.00666,888
5/11/201628.0128.1726.5626.66447,012
5/10/201628.2228.7627.8528.24384,784
5/9/201629.2229.6227.6727.82506,116
5/6/201628.5630.1728.4829.32432,885
5/5/201628.5529.8627.9128.76515,947
5/4/201631.9732.0728.2328.812,143,153
5/3/201634.3035.5433.5934.46295,232
5/2/201633.6734.7833.6734.51268,613
4/29/201635.1835.5033.1333.36535,166
4/28/201634.1135.9733.9934.98308,336
4/27/201634.4135.2534.2434.30171,207
4/26/201633.9734.5833.1934.26183,349
4/25/201635.3935.3933.6233.95228,440
4/22/201634.9536.0034.9535.31243,540
4/21/201633.8335.4433.5134.86401,504
4/20/201632.9134.4332.4233.98468,732
4/19/201632.8633.4632.3632.79202,932
4/18/201633.3933.3932.5032.67259,993
4/15/201632.5933.6031.7633.49370,947
4/14/201632.3532.6831.5232.60162,648
4/13/201631.6232.6831.1532.35240,162
4/12/201630.9231.6430.8731.42145,051
4/11/201631.1631.4930.2730.92178,038
4/8/201631.8832.4530.8131.11166,651
4/7/201631.2932.2530.3431.54246,291
4/6/201631.3231.7830.9831.49264,719
4/5/201632.3032.8031.1131.20271,627
4/4/201631.6432.9631.5632.62308,531
4/1/201631.2031.8730.8031.51205,927
3/31/201631.3431.7830.6931.42300,857
3/30/201631.1432.1130.9031.40336,869
3/29/201629.3831.2329.1830.84383,936
3/28/201630.2630.4529.0229.61410,788
3/24/201631.3632.3829.2530.28449,818
3/23/201631.1131.4330.2230.42513,061
3/22/201630.1531.3830.0231.08374,091
3/21/201630.4530.9430.0030.25281,860
3/18/201630.3930.9730.2030.37634,236
3/17/201628.8230.4328.2230.24587,332
3/16/201628.8329.3228.3528.80484,196
3/15/201630.6531.4928.7829.09536,398
3/14/201631.0931.6330.1831.06248,216
3/11/201629.9231.4629.8231.10494,121
3/10/201630.3430.9629.2529.75456,893
3/9/201629.8430.5229.2030.15381,188
3/8/201631.2231.3429.6029.72377,289
3/7/201630.5733.3530.5731.23408,391
3/4/201630.0031.7629.0030.85552,189
3/3/201633.3433.8529.0029.981,291,952
3/2/201633.4934.0533.0933.50400,713
3/1/201632.4033.5531.7533.38266,815
2/29/201632.1732.9428.8531.96403,158
2/26/201629.9833.0529.7332.35924,700
2/25/201631.4031.5227.9630.131,139,320
2/24/201633.2233.3431.2532.43507,268
2/23/201633.9134.5133.2233.28334,309
2/22/201633.9334.7933.8334.25316,345
2/19/201633.8034.3232.8833.49443,265
2/18/201634.3834.9033.2633.82488,364
2/17/201634.5035.6233.9734.39316,723
2/16/201633.8235.4633.3534.32311,414
2/12/201634.6634.6632.7433.19256,689
2/11/201633.6234.7532.6334.10274,471
2/10/201633.8835.6533.4734.31323,196
2/9/201633.8434.7333.0733.78320,316
2/8/201638.9538.9633.7134.29432,748
2/5/201640.5040.5038.5739.12278,623
2/4/201640.2741.1838.8640.89513,386
2/3/201640.3940.5338.6340.23423,327
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center