$79.90 +1.59 (%) Heartware International Inc - NASDAQ

Oct. 20, 2014 | 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
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
7/30/201492.1693.7391.6793.44240,422
7/29/201491.9792.0090.4591.55132,312
7/28/201489.3491.9888.1391.72142,468
7/25/201490.1290.7488.5889.2775,764
7/24/201489.6991.1388.2290.92184,837
7/23/201489.6290.5089.6290.38141,949
7/22/201489.1890.6188.1389.42196,463
7/21/201485.0788.8783.7088.63192,127
7/18/201481.4085.9181.4085.57142,730
7/17/201484.0084.7381.4981.7076,925
7/16/201485.3985.9384.1184.2290,223
7/15/201486.2786.6684.4784.86122,778
7/14/201488.1688.5186.1586.21141,929
7/11/201485.7087.8185.3687.32120,050
7/10/201485.3687.0284.3486.0298,200
7/9/201486.7987.5585.7086.16105,260
7/8/201487.2787.3085.5886.58120,563
7/7/201486.9387.6486.2787.30144,265
7/3/201487.1687.2486.4087.2477,135
7/2/201489.2489.2485.9587.12123,203
7/1/201489.0290.4287.6789.53156,831
6/30/201488.9989.6586.8988.50101,393
6/27/201487.3989.1087.0389.00144,097
6/26/201487.5487.9886.9087.9860,952
6/25/201486.8487.9086.8487.7378,819
6/24/201489.0890.1287.1587.32167,108
6/23/201492.0592.7789.3789.59122,786
6/20/201490.9291.8790.2791.65219,651
6/19/201489.5091.0088.6490.34132,114
6/18/201489.1689.1687.4589.01145,345
6/17/201488.9090.0688.5189.34108,939
6/16/201489.0589.9288.3788.96102,876
6/13/201489.7890.2588.5288.73149,366
6/12/201490.9590.9588.6189.48179,866
6/11/201490.0091.1489.0390.86151,634
6/10/201491.2091.6789.9090.86103,263
6/9/201490.0691.8290.0391.77107,806
6/6/201490.4091.2289.6590.11112,853
6/5/201489.1590.1387.4990.13182,935
6/4/201489.7690.0088.0288.84152,676
6/3/201489.5790.7589.0889.91113,198
6/2/201490.3590.8288.8389.82167,865
5/30/201491.5892.5289.0090.17123,510
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center