$39.12 -1.77 (%) Heartware International Inc - NASDAQ

Feb. 5, 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
2/5/201640.5040.5038.5739.12278,623
2/4/201640.2741.1838.8640.89513,386
2/3/201640.3940.5338.6340.23423,327
2/2/201639.9740.1938.7139.96497,808
2/1/201639.7441.2338.4140.38593,150
1/29/201638.1540.7237.7040.14678,486
1/28/201638.2938.5835.2637.901,776,115
1/27/201635.7236.1933.8534.50548,227
1/26/201634.4835.7133.3035.44261,752
1/25/201634.4135.7134.0134.48565,039
1/22/201633.2634.5732.5034.50491,286
1/21/201631.3833.0030.6632.64685,113
1/20/201629.4131.2828.1931.18668,269
1/19/201631.2731.5629.3129.63565,494
1/15/201628.8130.6127.9930.461,212,277
1/14/201626.4629.5526.0029.07911,505
1/13/201626.3127.8025.5726.461,370,917
1/12/201634.3934.9525.0226.507,073,693
1/11/201643.3843.4940.6440.84271,007
1/8/201643.1643.8942.0043.01184,794
1/7/201644.2744.9742.5442.82259,396
1/6/201646.2546.9544.8845.18388,258
1/5/201647.5847.9346.2446.62226,053
1/4/201649.2449.3546.8647.32375,917
12/31/201550.1351.6649.6850.40199,662
12/30/201550.7552.5150.0050.32260,224
12/29/201549.1551.0448.8550.95203,679
12/28/201549.1449.3947.5148.78227,695
12/24/201548.2149.7348.0149.2891,158
12/23/201547.4848.5847.3348.30206,448
12/22/201548.0248.1445.8147.28199,367
12/21/201546.3848.6045.8547.93648,420
12/18/201545.4747.1645.0446.48458,026
12/17/201547.9648.6245.6045.73392,727
12/16/201546.7547.9946.4047.89401,226
12/15/201546.5147.3545.6246.38212,498
12/14/201545.3346.5745.2446.08208,449
12/11/201546.9447.6144.7045.39230,035
12/10/201545.9448.6245.9447.86326,361
12/9/201549.0550.0045.5046.03549,608
12/8/201548.3750.2448.2549.30332,726
12/7/201548.3149.0547.2547.89194,501
12/4/201547.1248.8847.1248.43200,793
12/3/201549.5449.8046.5847.27305,714
12/2/201550.1150.5549.3449.59233,202
12/1/201548.0350.2947.6950.01320,713
11/30/201548.6649.2447.3647.86189,101
11/27/201549.7550.3348.2648.3975,066
11/25/201548.3449.6647.9949.58167,001
11/24/201547.0648.5046.9648.3598,478
11/23/201546.9348.9946.6947.2783,220
11/20/201546.6648.0046.5946.79162,067
11/19/201547.7147.7945.8146.48221,687
11/18/201546.5548.0546.1647.62266,018
11/17/201545.9446.3145.0546.17217,403
11/16/201548.3649.1645.5445.75229,683
11/13/201546.9948.9146.2848.34295,631
11/12/201547.3748.1346.5547.00286,440
11/11/201550.2450.9547.3947.65300,194
11/10/201546.8450.6446.5249.93435,914
11/9/201547.1147.6146.2546.79132,820
11/6/201548.2048.7345.8147.06586,817
11/5/201547.3048.6146.1548.16316,594
11/4/201546.3647.5045.4447.09544,872
11/3/201544.2047.1343.6946.24420,468
11/2/201543.3944.9742.4144.42407,962
10/30/201540.6543.6540.0043.19594,809
10/29/201541.5044.8139.5142.79872,574
10/28/201542.5543.8541.8443.30393,473
10/27/201542.5043.9441.5242.36412,193
10/26/201543.9344.1742.5442.73596,615
10/23/201542.8744.8242.6043.23575,349
10/22/201543.6443.9941.7642.36515,040
10/21/201542.6643.9941.6843.48518,928
10/20/201543.7744.0842.0242.24869,720
10/19/201542.0544.3142.0543.66564,456
10/16/201542.9144.5141.8742.33989,572
10/15/201536.1143.4636.0542.901,390,697
10/14/201536.0037.6234.7037.101,976,829
10/13/201536.2637.2834.8635.216,115,903
10/12/201549.8849.9742.2644.031,552,690
10/9/201551.4052.1549.7450.07931,873
10/8/201554.2054.2050.4951.50697,087
10/7/201552.4354.6551.3654.41535,104
10/6/201555.5056.7451.0052.31435,634
10/5/201555.2057.8555.2055.94914,813
10/2/201552.2654.9851.1954.13425,383
10/1/201553.3254.1151.1953.01680,954
9/30/201551.1152.8950.5352.31483,358
9/28/201554.4455.7651.6453.30570,219
9/25/201560.3760.3753.9554.76742,318
9/24/201561.6263.1859.4859.71351,390
9/23/201562.3663.1061.3561.91365,406
9/22/201563.6564.1461.0162.25434,903
9/21/201566.0066.2062.9164.23393,218
9/18/201564.2265.8064.2265.57481,323
9/17/201564.4165.1863.0665.00728,866
9/16/201565.3665.4564.1764.31172,012
9/15/201565.0566.2563.8165.35390,046
9/14/201565.6766.3664.1064.72346,433
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center