$20.18 0.00 (%) Headwaters Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HW historical data

Date Open High Low Close Volume
8/31/201520.0320.4119.9820.18484,763
8/28/201520.0820.3420.0120.13674,065
8/27/201519.6120.3919.4020.18878,558
8/26/201519.2719.4618.4219.40750,106
8/25/201520.0520.2618.8018.81538,371
8/24/201518.6819.7713.4119.431,639,439
8/21/201520.4220.4819.7619.92792,903
8/20/201520.7120.9020.3720.77663,627
8/19/201521.1721.3120.9120.92547,201
8/18/201521.5421.6921.3021.37799,960
8/17/201521.1821.5121.0521.45785,410
8/14/201520.8721.1820.7121.15579,283
8/13/201521.2621.2920.8820.91530,595
8/12/201520.7921.3320.5321.19728,157
8/11/201521.0221.2720.8920.96388,239
8/10/201520.8721.3620.8721.05702,078
8/7/201520.7921.0020.4120.67490,974
8/6/201520.8421.0720.6020.93860,719
8/5/201520.9321.7620.5720.701,153,316
8/4/201519.6320.8919.5920.661,131,244
8/3/201519.0819.0918.7318.98621,619
7/31/201518.8719.1818.7719.01413,165
7/30/201518.7318.8618.5818.79294,484
7/29/201518.6418.9918.5418.85417,317
7/28/201518.5018.7218.1618.69378,404
7/27/201518.3618.4918.1018.18299,119
7/24/201518.7219.0018.4218.48715,259
7/23/201519.3819.4518.6518.72544,825
7/22/201519.1519.5018.9819.30685,187
7/21/201519.2119.3818.8718.97493,860
7/20/201518.0719.2917.9919.201,370,287
7/17/201518.2118.2718.0218.11223,181
7/16/201518.2518.3118.1518.18302,020
7/15/201518.4418.5118.1318.15406,311
7/14/201518.6618.7818.4818.48408,223
7/13/201518.6518.8418.6218.71481,802
7/10/201518.0118.5617.9918.52367,318
7/9/201517.7717.8217.2017.71587,021
7/8/201517.5017.8617.3717.72866,559
7/7/201517.4217.8017.0217.74635,973
7/6/201517.3917.8517.2017.38758,883
7/2/201518.1118.2517.2917.861,140,205
7/1/201518.4118.6018.1318.18488,218
6/30/201518.0118.4618.0018.22595,103
6/29/201518.8118.9318.0118.01733,066
6/26/201519.3019.3818.9118.96448,856
6/25/201519.7019.7619.2619.27344,536
6/24/201519.8319.9919.4119.67356,528
6/23/201519.8519.9019.6919.84434,834
6/22/201519.5619.8919.5619.81641,610
6/19/201519.0719.5519.0719.48817,092
6/18/201518.7519.2518.6219.08602,295
6/17/201518.9018.9018.4218.68249,521
6/16/201518.6318.7918.5818.79248,899
6/15/201518.6918.7618.5918.68413,771
6/12/201519.1319.2118.7918.87529,925
6/11/201519.2419.3719.1319.21236,124
6/10/201518.9619.3118.9619.22491,745
6/9/201519.0319.1018.6818.80299,366
6/8/201518.9119.4318.7619.04770,083
6/5/201518.5518.7118.3318.59487,359
6/4/201519.0819.0918.3618.56719,505
6/3/201519.7419.8019.1819.24490,263
6/2/201519.3619.6719.1719.65451,992
6/1/201519.0419.5818.7419.43614,036
5/29/201519.0619.1618.7618.98378,315
5/28/201519.1819.4119.0319.05323,665
5/27/201519.1519.4418.8319.35627,461
5/26/201518.9419.1618.5519.07600,827
5/22/201519.8319.8319.3819.48265,995
5/21/201519.9820.0619.7019.84331,796
5/20/201520.0520.2919.9019.98501,824
5/19/201520.1020.2319.8920.05597,529
5/18/201519.7420.1919.6820.14351,963
5/15/201520.0320.1519.7619.85273,767
5/14/201519.8020.3119.6320.05564,818
5/13/201519.5419.6619.3919.55260,808
5/12/201519.7819.8419.2919.45476,555
5/11/201519.8419.9919.7019.92813,711
5/8/201519.9319.9619.7619.90682,064
5/7/201519.3419.7519.1019.71711,544
5/6/201519.2619.3718.9119.34919,224
5/5/201518.6719.5018.4518.871,133,652
5/4/201517.8318.1817.7817.89732,294
5/1/201517.6717.9617.5917.85308,890
4/30/201517.9418.0917.5117.58548,916
4/29/201518.2218.3217.9518.11310,708
4/28/201518.2118.5418.0818.35248,279
4/27/201518.5718.8518.2618.28343,335
4/24/201518.5518.6118.4518.54326,029
4/23/201518.2618.6418.1918.53457,418
4/22/201518.4018.5218.2018.35185,629
4/21/201518.1918.5018.0918.36327,716
4/20/201518.0018.2317.9118.03483,624
4/17/201518.4618.6017.7517.84900,632
4/16/201518.8519.0518.5818.65465,387
4/15/201518.6919.1418.6918.92340,139
4/14/201518.8318.9018.5718.60704,651
4/13/201518.7518.9418.5918.70390,800
4/10/201518.3718.7018.3618.68362,590
  • 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!