Heartware International Inc $84.98

down -0.90


17/4/2014 05:20 PM  |  NASDAQ : HTWR  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTWR historical data

Date Open High Low Close Volume
4/16/201486.1787.1284.5585.88235,579
4/15/201486.6488.0683.6385.77219,238
4/14/201482.0886.8681.3886.57411,700
4/11/201482.3783.4180.1581.26380,397
4/10/201484.9685.3881.5983.04220,613
4/9/201485.4685.8484.1385.32259,965
4/8/201485.7588.0184.4085.05383,778
4/7/201487.6889.2384.6785.55257,326
4/4/201493.3294.6985.9288.24343,736
4/3/201493.8394.9890.8393.02163,500
4/2/201493.9794.7392.9893.95167,197
4/1/201493.6895.6193.3794.02398,560
3/31/201491.8594.7590.7593.78214,848
3/28/201493.1094.0390.7791.58234,506
3/27/201494.8494.8992.5493.14228,404
3/26/201495.1895.8493.9694.25170,559
3/25/201494.9195.7293.5894.60270,930
3/24/201495.1795.8193.4994.27180,427
3/21/201495.6896.3294.3794.73208,778
3/20/201493.7495.1993.2694.94166,851
3/19/201494.4095.4493.0093.98128,211
3/18/201493.7695.8392.9294.66158,298
3/17/201491.8294.2591.8293.49325,199
3/14/201490.5692.4590.4890.8384,828
3/13/201494.0494.9090.4791.13114,345
3/12/201493.4495.4493.4493.96232,720
3/11/201495.0195.6893.4294.11131,853
3/10/201493.4395.0093.0894.94164,499
3/7/201492.7093.8291.3293.50164,458
3/6/201495.7895.7892.3192.53134,987
3/5/201497.0698.0095.1495.63178,345
3/4/201493.5296.9893.5295.50230,126
3/3/201494.9095.7692.3593.53206,236
2/28/201495.5597.1594.7696.03333,334
2/27/201497.0599.7193.3195.55680,675
2/26/2014101.41102.0698.5899.00163,779
2/25/2014102.47102.99100.28100.88189,085
2/24/201499.57102.2099.27101.54247,220
2/21/2014102.09102.2599.7999.97116,535
2/20/2014100.72102.09100.17101.75110,722
2/19/2014100.25102.89100.13101.29200,631
2/18/201499.83102.1899.68100.60258,014
2/14/201498.18100.0298.1899.60165,070
2/13/201495.3798.5395.3797.90263,261
2/12/201496.1797.0195.0095.79132,466
2/11/201495.4496.5695.4496.45179,307
2/10/201495.5795.9894.1295.41250,627
2/7/201494.8196.6594.8195.35209,210
2/6/201496.7197.2194.6494.82241,945
2/5/201494.7097.7393.8796.58298,162
2/4/201496.7097.5994.5595.07243,521
2/3/201499.2599.9695.1996.30250,112
1/31/201498.37100.2598.3799.21169,384
1/30/2014100.01101.0699.3499.58174,186
1/29/201499.0099.9298.3299.42154,439
1/28/201497.95101.1197.6899.59236,037
1/27/201498.7799.7097.8898.09251,531
1/24/201499.52100.1098.2698.78196,195
1/23/2014104.79105.3899.3599.68320,899
1/22/2014103.74105.78103.04104.66330,959
1/21/2014101.95104.27100.28103.84168,022
1/17/2014100.58102.39100.58101.26190,398
1/16/2014102.31104.2999.85100.42379,457
1/15/201497.50102.5796.00102.31497,965
1/14/2014102.22105.84102.22103.25160,844
1/13/2014102.28103.62101.34102.22150,531
1/10/2014100.53103.11100.11102.61236,346
1/9/2014101.58101.9799.15100.58242,717
1/8/2014100.23101.75100.21101.50159,783
1/7/201498.93100.9098.93100.22248,834
1/6/201496.8899.5595.9499.04273,688
1/3/201494.7896.5093.7195.98122,834
1/2/201493.8895.0092.1094.81103,105
12/31/201392.8995.2192.3693.90122,396
12/30/201395.5095.5092.5092.70183,235
12/27/201394.1495.3793.5194.89131,461
12/26/201394.1694.9592.7794.25125,983
12/24/201392.3194.0592.2293.9872,038
12/23/201389.5692.5389.5692.34282,871
12/20/201393.2593.2591.0091.42338,373
12/19/201393.7394.7493.0193.08124,442
12/18/201392.3594.4587.6893.60158,036
12/17/201391.5892.7790.9892.41164,673
12/16/201391.7492.4089.4791.38118,986
12/13/201392.1192.5890.6391.11100,604
12/12/201390.7992.2090.3792.0191,780
12/11/201393.6593.7290.7091.02175,550
12/10/201395.0295.3592.4993.30129,034
12/9/201395.1395.4893.8595.37105,912
12/6/201395.3496.3594.6895.27126,273
12/5/201395.8596.9294.5595.22148,074
12/4/201396.5596.8794.4895.97181,839
12/3/201394.8297.7493.6896.67228,714
12/2/201396.4096.8394.6095.02191,399
11/29/201395.5797.2095.0196.40129,649
11/27/201393.3595.0091.6093.51163,193
11/26/201391.0994.2090.0393.05170,067
11/25/201390.5891.6689.8890.55132,074
11/22/201390.8691.8789.9290.5684,936
11/21/201390.7191.2490.0990.60152,306
Trading Center