$57.98 0.00 (%) Heartware International Inc - NASDAQ

Aug. 22, 2016 | 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
8/23/201657.9857.9857.9857.980
8/22/201657.9757.9957.9657.98249,290
8/19/201657.9658.0057.9658.00158,416
8/18/201657.9757.9857.9657.9771,276
8/17/201657.9657.9857.9657.97298,796
8/16/201657.9557.9857.9457.96160,254
8/15/201657.9457.9957.9357.99179,233
8/12/201657.9657.9857.9357.94157,624
8/11/201657.9857.9857.9457.94213,580
8/10/201657.9658.0057.9457.98362,157
8/9/201657.9657.9857.9357.96144,414
8/8/201657.9157.9757.8857.95103,159
8/5/201657.9157.9557.8857.91104,815
8/4/201657.9157.9557.8557.92108,884
8/3/201657.8557.9457.8157.94149,546
8/2/201657.9457.9557.8757.89267,004
8/1/201657.9557.9657.8857.96181,495
7/29/201657.8857.9657.8657.94184,712
7/28/201657.9057.9557.8257.89124,513
7/27/201657.9157.9957.8257.88167,454
7/26/201657.8257.8957.7957.89201,062
7/25/201657.7557.8357.7057.82167,634
7/22/201657.7557.7957.7057.76177,879
7/21/201657.7557.8457.6957.75121,818
7/20/201657.7657.9057.7257.75346,963
7/19/201657.7257.8157.6857.73265,049
7/18/201657.6557.8057.6157.80199,883
7/15/201657.6657.7357.5957.59344,127
7/14/201657.7057.7557.6557.67422,108
7/13/201657.7057.7457.6457.64573,058
7/12/201657.6057.7557.5357.68318,437
7/11/201657.6057.8257.4557.47597,212
7/8/201657.5457.8457.5057.64439,661
7/7/201657.5557.6857.4357.53998,049
7/6/201657.4357.7457.3357.481,147,888
7/5/201657.5257.6657.4157.421,936,860
7/1/201657.6357.9457.5157.55714,284
6/30/201657.5057.7557.4657.751,167,247
6/29/201657.5957.6857.3957.462,833,686
6/28/201657.7057.7057.5457.552,771,354
6/27/201657.5457.9257.4557.7910,297,453
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center