$19.59 -0.15 (%) Headwaters Inc - New York Stock Exchange, Inc.

Jul. 28, 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

HW historical data

Date Open High Low Close Volume
7/27/201619.7419.9319.6919.74326,974
7/26/201619.5819.7819.4919.68294,971
7/25/201619.5019.7719.4819.60484,197
7/22/201619.5819.6219.4519.54406,463
7/21/201619.6619.9119.4919.55331,374
7/20/201619.4019.8819.3519.67482,793
7/19/201619.6419.6419.2919.37298,693
7/18/201619.5219.7219.4819.70363,915
7/15/201619.5219.5719.2819.50350,520
7/14/201619.4419.5919.1619.44568,196
7/13/201619.5119.5519.2419.31320,939
7/12/201619.3419.5019.1719.38469,575
7/11/201618.8419.2218.8019.16650,768
7/8/201618.2518.7218.2518.70613,935
7/7/201618.0518.2417.9718.07258,119
7/6/201617.6318.0317.6217.93344,621
7/5/201617.8017.9417.6317.80401,544
7/1/201617.9318.5817.9318.05490,517
6/30/201617.5617.9417.3717.94664,583
6/29/201616.9817.4616.9617.44458,694
6/28/201616.7016.9616.6916.851,046,380
6/27/201617.1717.2416.4916.51889,229
6/24/201617.3417.6017.1117.37823,813
6/23/201617.6218.1717.5518.14486,169
6/22/201617.6017.6817.3417.34282,193
6/21/201618.0518.0517.5217.57311,469
6/20/201617.6418.0417.5817.99651,891
6/17/201617.4917.6017.2917.32532,535
6/16/201617.2317.4517.1117.44472,749
6/15/201617.5617.7217.3717.39498,862
6/14/201617.3117.5117.1117.46460,107
6/13/201617.7317.8717.3617.38425,456
6/10/201618.0018.0117.6517.86511,064
6/9/201618.5018.5018.1618.17560,286
6/8/201618.7918.8218.4818.62835,569
6/7/201618.7418.9318.6018.79585,864
6/6/201618.3418.8318.2618.75622,471
6/3/201618.4918.4918.0018.35780,676
6/2/201618.8518.9018.4118.47555,593
6/1/201618.9218.9818.6718.90710,499
5/31/201619.3119.4018.7718.99786,228
5/27/201619.2319.3719.2219.32426,866
5/26/201619.2019.4419.1919.29488,111
5/25/201619.0619.3319.0319.15797,251
5/24/201618.5419.0418.4718.95509,506
5/23/201618.2218.4418.0818.39585,871
5/20/201618.0118.3617.9518.24504,598
5/19/201618.0518.1717.7417.92567,419
5/18/201618.2718.4018.1018.17601,166
5/17/201618.5018.6518.1518.32692,365
5/16/201618.9719.0018.5418.55865,536
5/13/201618.7819.1918.7818.93973,086
5/12/201618.9219.0018.7418.90920,794
5/11/201618.8218.9918.7118.82698,493
5/10/201618.9519.0718.6818.89705,281
5/9/201618.5119.0818.5118.831,199,701
5/6/201618.3218.8018.1018.59967,624
5/5/201618.3218.5918.0218.401,445,805
5/4/201617.7118.5017.3618.301,717,913
5/3/201619.2519.4517.3417.382,677,954
5/2/201620.0020.0019.5319.621,850,168
4/29/201620.5020.5619.8620.01728,118
4/28/201620.7821.2520.5620.61454,519
4/27/201620.6520.9920.5920.92441,670
4/26/201620.8520.9220.5020.57517,711
4/25/201620.8421.1620.6620.78976,744
4/22/201620.4620.8420.4320.83538,629
4/21/201620.5120.7420.2320.36448,938
4/20/201620.3320.9620.2720.71538,315
4/19/201620.3720.4920.0520.41349,962
4/18/201620.0220.5319.9320.42373,279
4/15/201620.1920.2319.9620.14422,187
4/14/201619.9920.3919.8820.25511,156
4/13/201619.9920.0619.7320.01540,245
4/12/201619.7719.9719.7119.84383,208
4/11/201620.1420.2519.6419.78453,426
4/8/201619.8520.1719.7319.98656,785
4/7/201619.7519.9019.4019.68764,973
4/6/201619.2620.1619.2519.93860,921
4/5/201619.5719.7319.1919.20481,272
4/4/201619.7919.9019.6419.76689,664
4/1/201619.6019.9019.5319.82619,934
3/31/201619.5019.8919.3319.84968,516
3/30/201619.7519.8419.1419.48547,429
3/29/201619.0419.7819.0219.60667,353
3/28/201618.7019.3318.5819.11866,171
3/24/201618.5018.7318.2518.71317,091
3/23/201618.7718.9118.5818.58404,724
3/22/201619.0519.1518.9018.90378,541
3/21/201619.3219.4419.0019.22322,047
3/18/201618.9219.3018.6619.25599,152
3/17/201618.6518.8818.3718.78363,446
3/16/201618.2918.6418.2318.60206,878
3/15/201618.3618.4718.2018.39254,809
3/14/201618.3718.5418.1318.43253,115
3/11/201618.1618.5118.0918.47331,144
3/10/201618.0118.0117.7517.92278,959
3/9/201617.7118.1417.6117.98333,654
3/8/201618.1018.1017.5517.57333,327
3/7/201618.2718.3217.8818.17575,154
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center