$34.46 -0.05 (%) Heartware International Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTWR historical data

Date Open High Low Close Volume
5/3/201634.3035.5433.5934.46295,232
5/2/201633.6734.7833.6734.51268,613
4/29/201635.1835.5033.1333.36535,166
4/28/201634.1135.9733.9934.98308,336
4/27/201634.4135.2534.2434.30171,207
4/26/201633.9734.5833.1934.26183,349
4/25/201635.3935.3933.6233.95228,440
4/22/201634.9536.0034.9535.31243,540
4/21/201633.8335.4433.5134.86401,504
4/20/201632.9134.4332.4233.98468,732
4/19/201632.8633.4632.3632.79202,932
4/18/201633.3933.3932.5032.67259,993
4/15/201632.5933.6031.7633.49370,947
4/14/201632.3532.6831.5232.60162,648
4/13/201631.6232.6831.1532.35240,162
4/12/201630.9231.6430.8731.42145,051
4/11/201631.1631.4930.2730.92178,038
4/8/201631.8832.4530.8131.11166,651
4/7/201631.2932.2530.3431.54246,291
4/6/201631.3231.7830.9831.49264,719
4/5/201632.3032.8031.1131.20271,627
4/4/201631.6432.9631.5632.62308,531
4/1/201631.2031.8730.8031.51205,927
3/31/201631.3431.7830.6931.42300,857
3/30/201631.1432.1130.9031.40336,869
3/29/201629.3831.2329.1830.84383,936
3/28/201630.2630.4529.0229.61410,788
3/24/201631.3632.3829.2530.28449,818
3/23/201631.1131.4330.2230.42513,061
3/22/201630.1531.3830.0231.08374,091
3/21/201630.4530.9430.0030.25281,860
3/18/201630.3930.9730.2030.37634,236
3/17/201628.8230.4328.2230.24587,332
3/16/201628.8329.3228.3528.80484,196
3/15/201630.6531.4928.7829.09536,398
3/14/201631.0931.6330.1831.06248,216
3/11/201629.9231.4629.8231.10494,121
3/10/201630.3430.9629.2529.75456,893
3/9/201629.8430.5229.2030.15381,188
3/8/201631.2231.3429.6029.72377,289
3/7/201630.5733.3530.5731.23408,391
3/4/201630.0031.7629.0030.85552,189
3/3/201633.3433.8529.0029.981,291,952
3/2/201633.4934.0533.0933.50400,713
3/1/201632.4033.5531.7533.38266,815
2/29/201632.1732.9428.8531.96403,158
2/26/201629.9833.0529.7332.35924,700
2/25/201631.4031.5227.9630.131,139,320
2/24/201633.2233.3431.2532.43507,268
2/23/201633.9134.5133.2233.28334,309
2/22/201633.9334.7933.8334.25316,345
2/19/201633.8034.3232.8833.49443,265
2/18/201634.3834.9033.2633.82488,364
2/17/201634.5035.6233.9734.39316,723
2/16/201633.8235.4633.3534.32311,414
2/12/201634.6634.6632.7433.19256,689
2/11/201633.6234.7532.6334.10274,471
2/10/201633.8835.6533.4734.31323,196
2/9/201633.8434.7333.0733.78320,316
2/8/201638.9538.9633.7134.29432,748
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center