$89.38 +0.47 (%) Heartware International Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTWR historical data

Date Open High Low Close Volume
3/27/201588.7090.1088.4689.38116,350
3/26/201588.3090.1687.8088.91136,747
3/25/201586.5189.1286.0188.52235,719
3/24/201585.6787.1885.5386.2479,526
3/23/201586.0286.7784.2185.67181,711
3/20/201587.0587.7485.3885.97153,017
3/19/201585.1187.2385.0086.48107,666
3/18/201585.2986.2184.6285.16155,964
3/17/201585.5186.3684.7385.6591,729
3/16/201585.3786.0384.5385.75134,942
3/13/201588.3489.1385.0585.19158,454
3/12/201586.9088.9286.3388.34125,970
3/11/201585.1987.2684.9286.70148,906
3/10/201584.8886.4484.6485.22129,781
3/9/201586.2386.6185.0785.7177,350
3/6/201585.2586.3484.7686.01146,094
3/5/201584.4786.4884.4785.89129,397
3/4/201584.0885.0083.4684.68135,272
3/3/201584.6185.2784.2684.70279,510
3/2/201585.2085.5084.4185.11382,463
2/27/201586.4188.5385.0285.23347,808
2/26/201589.9890.6485.2886.38413,871
2/25/201589.4790.9688.8990.29206,115
2/24/201589.5390.1089.1889.63108,854
2/23/201589.4790.0088.0789.6396,599
2/20/201589.9990.1188.4989.49120,381
2/19/201589.6690.2788.5389.7683,962
2/18/201588.2090.4387.8389.87146,094
2/17/201588.0188.6187.3988.45100,311
2/13/201588.1689.3987.3788.18112,826
2/12/201588.3588.7087.1588.27140,406
2/11/201587.7189.0986.2688.49243,769
2/10/201587.6488.0587.0787.6596,307
2/9/201586.4387.7485.9087.28188,925
2/6/201586.8787.0886.0986.91170,599
2/5/201585.8886.9885.7586.87187,683
2/4/201585.8786.6184.8485.75327,501
2/3/201585.3285.8684.2085.78176,632
2/2/201584.0184.9482.9784.76175,124
1/30/201584.0585.2683.0783.53160,502
1/29/201584.3684.8583.4584.50177,839
1/28/201585.3986.3083.4484.19195,924
1/27/201584.1585.9483.3384.68186,715
1/26/201584.7585.6383.1885.00236,871
1/23/201581.7986.3681.4484.93252,785
1/22/201581.7982.3280.3681.87130,741
1/21/201580.4381.6379.4281.27229,879
1/20/201580.3080.7879.0380.75183,440
1/16/201579.8480.8479.5080.2983,418
1/15/201580.7581.4579.7480.1390,047
1/14/201579.4781.7078.6880.43116,320
1/13/201579.6180.4679.2180.00213,148
1/12/201579.6179.7078.4678.93144,437
1/9/201579.8580.3079.3079.5375,961
1/8/201578.1480.0077.7079.9094,768
1/7/201577.2778.0776.2877.50169,036
1/6/201576.4777.5575.2476.94163,555
1/5/201572.0176.4670.9276.09205,265
1/2/201574.0274.0271.5672.51139,885
12/31/201471.8774.2471.1073.43151,581
12/30/201472.3872.8071.1471.61144,846
12/29/201472.8173.3271.8572.24128,154
12/26/201472.6073.4972.4072.81129,042
12/24/201472.8275.1772.5972.6248,856
12/23/201474.1274.1272.0872.60113,447
12/22/201474.6574.6572.0273.73138,526
12/19/201474.3775.7073.7374.82201,398
12/18/201473.4474.2472.5074.03137,716
12/17/201469.4372.8669.4372.50166,447
12/16/201469.9770.7769.2669.43157,622
12/15/201470.9871.2869.9870.31263,106
12/12/201469.7171.2869.7170.66177,704
12/11/201470.0170.9369.0570.48158,157
12/10/201472.1272.4869.4069.83154,450
12/9/201471.4073.0670.4372.52142,886
12/8/201473.1673.9572.2272.27112,090
12/5/201473.1273.7073.0073.24126,629
12/4/201473.5673.6972.9373.15209,180
12/3/201473.1673.8072.7873.55219,583
12/2/201473.3973.8572.6473.22151,424
12/1/201473.2373.8672.6373.13204,051
11/28/201473.9075.5073.2473.53106,590
11/26/201474.1674.6573.3574.0884,236
11/25/201473.7574.5472.8474.28203,092
11/24/201473.2174.1272.7673.50127,009
11/21/201474.7574.7572.7673.24180,795
11/20/201473.5075.2272.8573.69175,126
11/19/201475.9576.0073.6274.05185,196
11/18/201479.3280.2576.0276.18196,674
11/17/201478.6779.8678.6679.23125,158
11/14/201480.0380.7578.2679.02164,138
11/13/201479.5080.6879.5080.08141,860
11/12/201479.0080.8079.0079.57183,073
11/11/201478.7379.4078.2079.33143,086
11/10/201476.3278.6976.3278.61151,798
11/7/201476.5576.8275.7776.54133,704
11/6/201477.0177.1475.2076.66208,008
11/5/201477.8078.0776.6477.34117,621
11/4/201476.8777.8276.4877.14123,050
11/3/201477.3077.3075.7077.02265,108
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center