$13.93 +0.05 (%) Headwaters Inc - NYSE

Dec. 19, 2014 | 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
12/19/201413.8313.9513.7413.931,124,169
12/18/201413.9714.0013.6813.88485,971
12/17/201413.3713.7313.3013.73721,434
12/16/201413.2013.7013.0813.31716,508
12/15/201413.6613.7213.2313.23703,914
12/12/201413.6713.8013.5113.53523,079
12/11/201413.9514.2713.8113.84323,738
12/10/201414.1214.2513.7413.85695,002
12/9/201413.8414.1613.6214.16468,904
12/8/201414.4314.4613.9114.08406,387
12/5/201414.4514.7914.3614.40294,507
12/4/201414.4914.5914.3314.43520,496
12/3/201413.8914.6313.8914.52704,624
12/2/201413.7314.0213.6913.90603,111
12/1/201413.9213.9913.6713.72730,914
11/28/201414.0314.0613.8314.00268,155
11/26/201414.0014.1313.8714.09460,599
11/25/201413.9914.0913.9014.02641,416
11/24/201413.2514.0013.2013.96799,141
11/21/201413.5413.6913.2413.25340,302
11/20/201412.9613.3512.9613.28526,158
11/19/201413.3613.4113.0513.06305,692
11/18/201413.2613.4913.2013.29580,329
11/17/201413.4513.5113.2413.24305,833
11/14/201413.4813.5513.3413.47463,552
11/13/201413.7713.8513.3813.46374,532
11/12/201413.0513.7913.0513.77946,113
11/11/201413.1013.3013.0413.17876,446
11/10/201413.1513.2513.0413.08525,502
11/7/201413.2613.3013.1213.13377,831
11/6/201413.0413.2912.9313.24471,482
11/5/201412.9213.0512.7713.03547,399
11/4/201413.2213.5412.5712.65560,245
11/3/201412.7113.0212.6512.81532,045
10/31/201412.7912.8112.4212.70466,454
10/30/201412.4112.7312.3612.48402,441
10/29/201412.4812.6212.3012.50319,435
10/28/201412.1312.4912.1312.46456,297
10/27/201412.1712.1711.8812.11297,912
10/24/201412.1812.3212.0212.29325,388
10/23/201411.7912.3211.7012.14549,302
10/22/201411.8011.9911.6811.68382,294
10/21/201411.9212.0711.6911.77400,842
10/20/201411.5311.8711.5311.84220,071
10/17/201411.6711.8311.4511.61391,259
10/16/201410.9811.5710.9111.51431,313
10/15/201411.0611.3510.7911.24616,319
10/14/201410.7111.2710.5411.25819,127
10/13/201410.9611.1210.6010.66494,374
10/10/201411.0911.2610.7910.92507,204
10/9/201411.4711.5210.9411.12911,334
10/8/201411.4311.4710.9711.451,050,424
10/7/201411.4611.6911.3711.43717,777
10/6/201412.1412.1411.5811.60454,561
10/3/201412.1912.2111.9912.06445,400
10/2/201411.9112.0711.6012.04659,748
10/1/201412.5512.5511.9511.98486,724
9/30/201412.6213.0712.4212.542,029,694
9/29/201412.4612.8512.4612.60735,224
9/26/201412.3612.7112.2712.65512,913
9/25/201412.5812.6412.3112.36478,823
9/24/201412.3012.6312.2412.63520,503
9/23/201412.4512.6612.3312.36465,215
9/22/201412.8512.8712.5512.57325,235
9/19/201412.9913.2512.7312.90809,845
9/18/201413.0913.1912.9312.97229,173
9/17/201413.0713.3412.9913.00285,562
9/16/201413.0113.1412.9013.10367,137
9/15/201413.1813.2612.9613.11626,872
9/12/201413.1413.1912.9613.16669,750
9/11/201413.0113.2712.9713.12257,893
9/10/201413.0413.2212.9013.06325,737
9/9/201413.1613.2612.9413.00461,137
9/8/201413.2113.3013.1013.19244,399
9/5/201413.0713.2313.0013.22159,398
9/4/201413.1013.2713.0213.10382,740
9/3/201413.3213.3213.0213.06305,894
9/2/201413.0613.2413.0113.20323,535
8/29/201412.8913.0612.8312.99200,341
8/28/201412.8013.0212.7112.85225,176
8/27/201412.9012.9012.7112.85293,254
8/26/201412.7812.9012.7412.83323,732
8/25/201412.8712.9112.7212.75233,876
8/22/201412.7712.8712.6412.79250,885
8/21/201412.6812.8112.4812.79266,056
8/20/201412.5612.7812.4712.69420,787
8/19/201412.4012.6512.3412.63495,880
8/18/201412.1712.3712.1212.37326,008
8/15/201412.2912.3111.9812.03412,371
8/14/201411.9312.2711.8712.18774,810
8/13/201411.6512.0311.6511.96753,179
8/12/201411.6011.6611.4411.63470,810
8/11/201411.6611.8111.6211.62250,369
8/8/201411.4511.6211.3711.61437,483
8/7/201411.4111.5111.3311.42491,017
8/6/201411.2411.5611.1511.38578,359
8/5/201411.2511.3711.1311.30857,036
8/4/201411.1011.3511.1011.31873,496
8/1/201410.6311.0710.6211.07992,119
7/31/201410.8010.8810.2710.691,932,314
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center