$74.82 +0.79 (%) Heartware International Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTWR historical data

Date Open High Low Close Volume
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
10/31/201477.4378.8976.8177.12248,205
10/30/201482.8582.8575.0276.14640,125
10/29/201483.6486.9283.0286.03164,662
10/28/201481.8583.7481.2983.65129,706
10/27/201481.2582.7980.8981.68128,065
10/24/201481.8082.7081.1881.7571,698
10/23/201481.7582.0380.6381.66100,400
10/22/201481.5382.1480.5680.84149,145
10/21/201480.1981.8380.0481.49113,545
10/20/201478.0680.0078.0079.90143,660
10/17/201479.6679.8077.6478.31160,681
10/16/201477.3479.0876.7878.61139,278
10/15/201477.1280.2876.8378.51211,056
10/14/201477.3380.2476.6078.35167,210
10/13/201475.3776.3774.5575.30134,549
10/10/201476.1077.5075.0775.50140,489
10/9/201478.5378.5376.3676.49117,256
10/8/201476.4478.5975.8578.07159,838
10/7/201478.3179.1176.3876.59118,395
10/6/201478.1379.3677.3178.99141,842
10/3/201478.2478.5677.3977.8376,964
10/2/201475.9377.8475.3777.54121,970
10/1/201477.7377.9575.6975.85183,257
9/30/201479.5379.5777.5377.63376,171
9/29/201477.3679.5576.6079.4386,029
9/26/201478.1278.4777.1378.2663,145
9/25/201477.4178.5976.8378.00102,941
9/24/201477.1077.7476.4277.61123,305
9/23/201477.8778.4776.8176.89189,111
9/22/201480.9680.9678.3178.38219,450
9/19/201483.4284.3181.2681.53268,496
9/18/201482.5083.9682.0883.25140,284
9/17/201481.1482.9881.1482.04131,688
9/16/201477.1181.6676.1980.80197,887
9/15/201477.1677.8176.5477.26166,594
9/12/201477.7878.4376.3977.21215,676
9/11/201477.6279.7977.1877.86102,509
9/10/201479.0979.3778.0278.25415,045
9/9/201478.9879.6378.4579.01114,372
9/8/201478.2179.2978.2179.04147,503
9/5/201478.6679.2978.1478.56152,955
9/4/201480.7180.9478.9078.96137,384
9/3/201481.4381.6980.1980.3885,518
9/2/201481.1481.3379.5280.92132,200
8/29/201480.6982.5780.1081.10115,874
8/28/201478.9581.2578.9580.38147,568
8/27/201479.6780.7878.5279.26281,602
8/26/201481.0081.0079.7580.00160,726
8/25/201480.8381.4080.3180.70187,510
8/22/201481.0781.7279.7880.07115,273
8/21/201480.6081.4980.0281.00120,823
8/20/201481.4381.5379.9780.4587,167
8/19/201481.9582.2981.0981.7189,680
8/18/201482.7582.7581.3681.8870,067
8/15/201482.2982.4481.1182.08112,893
8/14/201482.3383.3581.4081.66133,264
8/13/201482.1483.9281.8182.1994,346
8/12/201481.2681.8780.5081.74126,081
8/11/201481.6382.3281.0781.50138,821
8/8/201479.9081.5279.7381.23123,540
8/7/201482.1582.2079.5779.66278,724
8/6/201483.0684.7582.5783.43124,083
8/5/201483.6084.4482.6283.65103,188
8/4/201482.9184.2581.4984.08148,692
8/1/201484.0384.6181.9682.36192,814
7/31/201484.1088.3382.1484.21687,315
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center