$74.72 0.00 (%) Heartware International Inc - NASDAQ

May. 27, 2015 | 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
5/27/201573.7074.7772.2174.72165,040
5/26/201574.3875.7272.8273.48154,794
5/22/201575.2876.0074.3074.6181,061
5/21/201575.6676.3574.3175.38103,116
5/20/201575.7776.6173.9475.64129,682
5/19/201575.5976.5074.5875.61219,847
5/18/201575.3476.0575.0075.36154,260
5/15/201574.7075.3574.1375.21174,876
5/14/201574.0975.4973.0774.50188,404
5/13/201573.4875.2672.7573.90191,799
5/12/201573.4674.0072.2373.01126,033
5/11/201573.4574.7173.0173.61163,601
5/8/201573.9375.3872.9073.25300,187
5/7/201576.0576.0572.5873.48564,513
5/6/201575.0176.7374.6376.60205,090
5/5/201576.2576.5574.0274.95279,961
5/4/201575.4476.7474.9876.07280,522
5/1/201575.7876.7974.3575.06480,861
4/30/201573.2377.6370.8975.71593,841
4/29/201576.8277.3074.7074.97586,517
4/28/201577.6478.4575.6876.97278,719
4/27/201579.0179.8077.1077.63227,494
4/24/201579.7379.7378.4278.80181,246
4/23/201577.8180.1477.4679.62256,160
4/22/201580.0581.0076.4477.60326,398
4/21/201580.3781.4479.2079.95157,217
4/20/201580.9981.6079.6779.98319,306
4/17/201583.4883.5680.0280.41467,657
4/16/201583.6086.9182.0284.39938,834
4/15/201592.2693.4686.8987.24496,084
4/14/201592.2292.4390.5591.96241,644
4/13/201594.1295.5992.1492.56372,937
4/10/201591.5594.7091.0294.47300,759
4/9/201588.2590.9488.0690.92241,259
4/8/201586.5188.3886.2088.06182,114
4/7/201587.5588.4286.4386.53125,603
4/6/201586.2087.8385.9387.54299,158
4/2/201587.2787.8484.8986.76234,245
4/1/201587.5288.0585.4787.23189,117
3/31/201588.1389.1987.5187.77253,203
3/30/201590.0490.0688.2988.76165,387
3/27/201588.7090.1088.4689.38116,350
3/26/201588.3090.1687.8088.91136,747
3/25/201586.5189.1286.0188.52235,719
3/24/201585.6787.1885.5386.2479,526
3/23/201586.0286.7784.2185.67181,711
3/20/201587.0587.7485.3885.97153,017
3/19/201585.1187.2385.0086.48107,666
3/18/201585.2986.2184.6285.16155,964
3/17/201585.5186.3684.7385.6591,729
3/16/201585.3786.0384.5385.75134,942
3/13/201588.3489.1385.0585.19158,454
3/12/201586.9088.9286.3388.34125,970
3/11/201585.1987.2684.9286.70148,906
3/10/201584.8886.4484.6485.22129,781
3/9/201586.2386.6185.0785.7177,350
3/6/201585.2586.3484.7686.01146,094
3/5/201584.4786.4884.4785.89129,397
3/4/201584.0885.0083.4684.68135,272
3/3/201584.6185.2784.2684.70279,510
3/2/201585.2085.5084.4185.11382,463
2/27/201586.4188.5385.0285.23347,808
2/26/201589.9890.6485.2886.38413,871
2/25/201589.4790.9688.8990.29206,115
2/24/201589.5390.1089.1889.63108,854
2/23/201589.4790.0088.0789.6396,599
2/20/201589.9990.1188.4989.49120,381
2/19/201589.6690.2788.5389.7683,962
2/18/201588.2090.4387.8389.87146,094
2/17/201588.0188.6187.3988.45100,311
2/13/201588.1689.3987.3788.18112,826
2/12/201588.3588.7087.1588.27140,406
2/11/201587.7189.0986.2688.49243,769
2/10/201587.6488.0587.0787.6596,307
2/9/201586.4387.7485.9087.28188,925
2/6/201586.8787.0886.0986.91170,599
2/5/201585.8886.9885.7586.87187,683
2/4/201585.8786.6184.8485.75327,501
2/3/201585.3285.8684.2085.78176,632
2/2/201584.0184.9482.9784.76175,124
1/30/201584.0585.2683.0783.53160,502
1/29/201584.3684.8583.4584.50177,839
1/28/201585.3986.3083.4484.19195,924
1/27/201584.1585.9483.3384.68186,715
1/26/201584.7585.6383.1885.00236,871
1/23/201581.7986.3681.4484.93252,785
1/22/201581.7982.3280.3681.87130,741
1/21/201580.4381.6379.4281.27229,879
1/20/201580.3080.7879.0380.75183,440
1/16/201579.8480.8479.5080.2983,418
1/15/201580.7581.4579.7480.1390,047
1/14/201579.4781.7078.6880.43116,320
1/13/201579.6180.4679.2180.00213,148
1/12/201579.6179.7078.4678.93144,437
1/9/201579.8580.3079.3079.5375,961
1/8/201578.1480.0077.7079.9094,768
1/7/201577.2778.0776.2877.50169,036
1/6/201576.4777.5575.2476.94163,555
1/5/201572.0176.4670.9276.09205,265
1/2/201574.0274.0271.5672.51139,885
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center