HEARTWARE INTERNATIONAL $92.81

down -2.24


22/5/2013 04:22 PM  |  NASDAQ : HTWR  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

HTWR historical data

Date Open High Low Close Volume
5/21/2013 97.80 98.07 94.45 95.05 2586
5/20/2013 98.77 99.46 96.45 97.45 3216
5/17/2013 96.03 99.68 95.37 99.19 2890
5/16/2013 95.18 95.86 93.44 95.44 1628
5/15/2013 96.04 96.61 95.25 95.59 1198
5/14/2013 97.88 97.88 96.11 96.55 1504
5/13/2013 95.03 96.68 95.03 96.39 2184
5/10/2013 94.83 95.44 93.95 95.20 1854
5/9/2013 93.14 94.59 92.57 94.55 1776
5/8/2013 94.15 94.30 92.57 93.34 1849
5/7/2013 93.22 94.47 93.10 94.44 1110
5/6/2013 92.89 94.21 92.28 93.59 3509
5/3/2013 99.15 99.29 94.57 94.74 4827
5/2/2013 96.25 98.21 95.62 98.12 2547
5/1/2013 96.63 98.85 95.63 95.85 5329
4/30/2013 93.71 98.47 92.52 97.20 17886
4/29/2013 85.05 86.13 84.64 85.42 1700
4/26/2013 85.34 85.60 84.78 85.11 2155
4/25/2013 85.62 86.06 85.13 85.34 2210
4/24/2013 84.25 86.28 83.80 85.54 2489
4/23/2013 84.30 85.43 83.78 84.68 1225
4/22/2013 83.98 85.15 83.21 83.90 1154
4/19/2013 82.96 84.20 82.77 83.85 953
4/18/2013 83.55 83.55 82.03 82.89 1592
4/17/2013 84.14 84.35 82.81 83.35 1455
4/16/2013 85.54 85.54 84.44 84.73 2251
4/15/2013 87.02 87.71 84.87 85.06 1741
4/12/2013 86.19 87.75 85.66 87.62 1402
4/11/2013 86.49 88.20 86.07 86.33 1778
4/10/2013 85.49 86.81 85.15 86.48 1485
4/9/2013 85.13 85.43 84.46 85.10 1442
4/8/2013 84.14 85.27 84.05 84.76 2545
4/5/2013 84.93 86.20 81.30 83.87 4755
4/4/2013 86.58 86.58 85.25 86.29 1405
4/3/2013 87.14 87.52 85.93 86.41 1773
4/2/2013 86.55 88.17 85.87 86.83 1413
4/1/2013 88.60 89.10 85.01 86.13 2243
3/28/2013 88.66 89.46 87.48 88.41 5050
3/27/2013 87.97 88.48 87.40 88.26 1944
3/26/2013 88.68 88.84 88.31 88.54 1972
3/25/2013 89.75 89.86 87.50 88.05 2371
3/22/2013 90.21 90.21 89.25 89.69 1899
3/21/2013 90.12 90.88 89.70 90.11 1070
3/20/2013 90.87 91.38 90.01 90.71 1968
3/19/2013 91.16 91.59 89.90 90.68 1355
3/18/2013 90.67 90.99 89.87 90.83 2216
3/15/2013 91.74 92.57 89.65 91.56 2858
3/14/2013 89.25 92.15 88.24 91.52 3271
3/13/2013 86.61 89.84 86.42 89.38 13401
3/12/2013 85.81 87.15 85.51 86.45 1838
3/11/2013 86.23 87.63 86.08 87.50 954
3/8/2013 87.00 88.33 86.67 87.11 1604
3/7/2013 87.49 87.95 85.51 86.41 1428
3/6/2013 86.67 87.97 86.15 87.58 1928
3/5/2013 86.42 87.60 84.95 86.73 1735
3/4/2013 85.00 87.15 84.35 86.97 1666
3/1/2013 84.42 85.59 83.91 85.43 1305
2/28/2013 86.75 87.70 85.39 85.42 1569
2/27/2013 86.75 91.08 84.02 86.90 2457
2/26/2013 87.04 87.93 85.91 87.10 814
2/25/2013 87.93 88.81 86.45 86.56 911
2/22/2013 87.22 88.12 86.01 87.86 645
2/21/2013 87.93 88.08 86.04 86.73 1173
2/20/2013 88.07 89.03 87.76 87.88 804
2/19/2013 87.54 88.88 87.50 88.24 1014
2/15/2013 88.13 89.45 86.67 87.49 2179
2/14/2013 88.73 89.84 86.62 87.42 2033
2/13/2013 89.09 89.17 88.00 89.03 1257
2/12/2013 87.61 89.36 87.61 89.09 1632
2/11/2013 86.82 88.88 86.32 87.61 3022
2/8/2013 89.32 89.32 85.79 86.87 5943
2/7/2013 90.78 90.78 89.63 90.53 417
2/6/2013 90.26 91.13 89.63 90.66 1453
2/5/2013 90.20 91.00 89.56 90.43 2189
2/4/2013 89.87 90.83 89.01 89.22 1371
2/1/2013 90.37 91.11 88.97 90.37 1692
1/31/2013 90.51 91.04 90.00 90.38 1378
1/30/2013 92.82 93.11 89.70 90.34 1474
1/29/2013 93.30 93.44 92.06 92.73 1054
1/28/2013 94.04 94.04 92.75 93.70 1063
1/25/2013 94.13 94.54 93.45 94.22 521
1/24/2013 92.89 93.79 92.34 93.58 1057
1/23/2013 93.74 94.29 92.89 92.98 1519
1/22/2013 91.72 93.66 91.22 93.56 1663
1/18/2013 90.32 92.30 90.15 92.00 3509
1/17/2013 89.09 90.76 88.80 90.50 3175
1/16/2013 87.56 88.67 87.29 88.61 1831
1/15/2013 89.13 89.68 87.29 87.58 1568
1/14/2013 87.87 89.84 85.69 89.22 2078
1/11/2013 88.61 89.09 87.73 88.15 655
1/10/2013 89.22 89.64 88.43 88.89 1103
1/9/2013 88.43 89.27 87.88 89.11 1608
1/8/2013 89.62 89.83 85.71 88.00 4120
1/7/2013 89.25 89.86 87.61 89.10 7642
1/4/2013 90.26 91.07 89.36 89.50 3191
1/3/2013 87.44 90.48 86.79 90.18 4922
1/2/2013 85.13 87.90 84.60 87.33 3783
12/31/2012 80.98 84.48 80.98 83.95 2365
12/28/2012 81.00 81.93 81.00 81.18 896
12/27/2012 81.25 81.95 80.64 81.27 1272
Marketplace
Trading Center