$65.19 +0.26 (%) Heartware International Inc - NASDAQ

Sep. 4, 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
9/3/201564.5167.8764.5164.931,077,053
9/2/201570.2170.8761.5264.824,356,964
9/1/201583.8885.0081.0281.81223,672
8/31/201585.8687.3884.5585.60225,290
8/28/201585.8287.0983.6486.25262,725
8/27/201582.8086.5081.4486.38318,381
8/26/201581.4382.0479.3981.91250,398
8/25/201582.6282.6279.2179.56411,006
8/24/201579.9482.7779.7079.83237,758
8/21/201583.2284.4681.0883.28399,625
8/20/201587.0087.5084.3384.43260,228
8/19/201588.0088.7886.1787.55168,651
8/18/201589.2189.9988.0088.32113,979
8/17/201587.0090.7786.8289.44249,135
8/14/201587.0088.4087.0087.48155,764
8/13/201585.6887.1085.2686.87117,321
8/12/201586.1887.7185.3785.85208,131
8/11/201587.6187.7085.4286.60281,538
8/10/201587.5488.8486.9587.56240,540
8/7/201585.5187.1184.2186.98314,933
8/6/201589.3590.0484.9186.00318,467
8/5/201590.5191.3885.2689.18669,138
8/4/201590.0791.9089.5390.26304,441
8/3/201590.5292.4288.3890.14270,626
7/31/201588.6394.1588.6390.71746,769
7/30/201584.5592.2084.5088.73900,212
7/29/201580.5882.9280.5882.34415,377
7/28/201583.3784.0480.4980.89418,215
7/27/201584.8386.6682.5482.75351,317
7/24/201585.8486.2984.1685.18218,897
7/23/201588.2089.4385.3885.63489,793
7/22/201586.5191.0585.5288.211,009,853
7/21/201579.0086.0978.1184.431,275,502
7/20/201577.7679.4976.9579.17411,260
7/17/201572.9776.7172.4176.53223,779
7/16/201572.7473.5270.5572.83317,368
7/15/201573.4574.7569.7572.55396,254
7/14/201574.3775.3873.4873.94178,647
7/13/201572.8974.6471.0874.57126,399
7/10/201574.3974.3972.2472.8097,865
7/9/201573.3174.6972.7673.70148,654
7/8/201572.2272.9871.5672.55110,323
7/7/201570.5173.2470.1773.23284,248
7/6/201570.7771.3270.0070.33187,428
7/2/201573.1373.3070.5571.51137,044
7/1/201573.4573.4572.1172.90278,257
6/30/201573.4374.3572.2372.69132,462
6/29/201575.2575.5672.6472.96153,009
6/26/201576.3877.0475.1475.60144,173
6/25/201576.9877.4372.7976.24104,076
6/24/201577.6677.6676.1476.70108,014
6/23/201579.1079.2677.7577.84102,024
6/22/201579.4879.8978.5379.33123,199
6/19/201577.8979.6377.8179.05198,803
6/18/201575.4578.2675.4578.01137,913
6/17/201574.8575.9874.8575.29115,291
6/16/201574.7477.0174.6174.75130,735
6/15/201573.5675.5272.9674.75116,060
6/12/201574.7275.3273.6173.95121,834
6/11/201574.7176.3674.5374.89135,727
6/10/201575.3675.7974.0074.58160,018
6/9/201576.0677.0974.5374.82161,238
6/8/201575.9277.2475.7376.38151,038
6/5/201575.4876.5074.4076.11141,324
6/4/201576.3276.4475.1175.59116,551
6/3/201574.9876.7574.5976.60144,795
6/2/201574.6375.9174.1874.72137,585
6/1/201573.9775.4972.7274.83141,519
5/29/201574.1274.9873.1473.77158,865
5/28/201574.5975.2373.1174.43209,672
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!