$23.67 -0.15 (%) Headwaters Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201623.8223.8823.6423.671,040,790
12/1/201623.7723.8623.7023.821,585,899
11/30/201623.8323.9323.6823.701,843,040
11/29/201623.6423.8123.6123.652,074,953
11/28/201623.6723.8323.5723.701,662,667
11/25/201623.6423.9923.5623.761,919,312
11/23/201623.5023.5923.4523.572,638,898
11/22/201623.5123.6123.4823.525,423,031
11/21/201623.6223.8723.4123.5214,976,465
11/18/201620.1920.3720.0320.09514,468
11/17/201620.0820.4320.0320.21649,114
11/16/201620.1520.3720.0620.15613,266
11/15/201620.5520.6120.1220.43721,314
11/14/201620.6120.8220.3020.59903,208
11/11/201620.0220.4719.7620.381,985,090
11/10/201619.5820.0819.3219.99975,827
11/9/201618.2919.4618.2919.281,356,123
11/8/201617.6518.0817.5117.93933,227
11/7/201617.4817.7517.3917.72846,054
11/4/201616.7217.3616.7217.08857,136
11/3/201616.9017.0216.6016.67870,621
11/2/201616.9817.1316.4416.791,238,984
11/1/201616.7017.8416.6017.131,890,049
10/31/201616.2016.4616.0516.40991,073
10/28/201616.3016.6116.1216.151,023,591
10/27/201616.7816.7816.3116.35459,471
10/26/201616.6916.8516.6016.74381,617
10/25/201617.5317.6316.7616.78790,148
10/24/201617.0517.6317.0017.57666,981
10/21/201616.7917.0716.7517.00460,324
10/20/201617.0817.1716.9516.99625,431
10/19/201617.3417.4117.0517.17380,505
10/18/201617.6017.6217.3517.35228,026
10/17/201617.2817.4717.2817.36217,616
10/14/201617.1617.5317.1617.29344,344
10/13/201616.9117.1616.8317.08457,991
10/12/201616.9917.1616.8917.09235,589
10/11/201616.9817.0716.9016.95580,644
10/10/201616.8017.1016.8017.08353,347
10/7/201617.1517.2816.5516.61354,190
10/6/201616.6417.1816.6417.17327,565
10/5/201616.6716.8816.6216.71308,935
10/4/201616.6816.7616.4216.56409,574
10/3/201616.8016.9016.5616.65428,358
9/30/201617.0517.2016.8016.92660,785
9/29/201617.0517.0516.7316.89318,451
9/28/201617.0217.1416.8517.14273,502
9/27/201616.7216.9716.7016.90323,436
9/26/201616.9917.1616.7516.75501,737
9/23/201617.2217.2816.9917.10518,915
9/22/201616.9317.2516.8417.24663,997
9/21/201616.6616.7216.4216.68299,416
9/20/201616.7316.7316.4516.51467,779
9/19/201616.4916.7316.4116.65551,891
9/16/201616.7616.7816.3416.35672,771
9/15/201616.6916.9516.5616.82482,183
9/14/201616.8816.9016.5416.61382,069
9/13/201617.1717.1716.7916.85671,618
9/12/201616.6117.0316.5616.98609,126
9/9/201617.4817.5016.6516.65627,334
9/8/201617.2317.7417.1817.711,477,323
9/7/201617.4417.5517.1817.32981,595
9/6/201617.7517.8717.3717.441,105,239
9/2/201617.8717.9717.6917.78705,049
9/1/201618.1618.2417.5717.751,390,980
8/31/201618.5718.5718.0418.13613,353
8/30/201618.6018.7618.5318.65415,749
8/29/201618.8418.9318.5918.60438,734
8/26/201618.7718.9218.6318.77695,049
8/25/201618.8818.9518.7118.75468,464
8/24/201619.1219.1318.9318.96467,072
8/23/201619.3219.4219.1119.12410,809
8/22/201618.9219.2118.7019.19533,344
8/19/201619.1019.1218.9019.04542,592
8/18/201619.1319.3119.1319.22413,266
8/17/201619.7519.7519.0719.13731,869
8/16/201619.9320.0019.6619.72476,964
8/15/201619.7220.0519.6419.93528,241
8/12/201619.5419.7819.4119.64580,344
8/11/201619.5619.5819.1719.54639,550
8/10/201619.1619.4219.1019.39697,770
8/9/201618.8519.3318.7419.13472,066
8/8/201618.9919.2318.9919.09448,431
8/5/201619.5119.5719.0619.07501,164
8/4/201619.3719.4719.0319.42657,349
8/3/201618.7619.5018.5019.32685,306
8/2/201618.1519.3318.0018.772,508,283
8/1/201619.9119.9119.3619.401,398,050
7/29/201619.5419.9819.4519.89834,309
7/28/201619.7019.8319.5919.59526,633
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center