$15.77 0.00 (%) Headwaters Inc - NYSE

Feb. 10, 2016 | 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
2/10/201615.8416.4815.6715.77897,593
2/9/201615.2616.0715.0915.64821,421
2/8/201616.2516.3015.1915.521,060,404
2/5/201616.2516.8616.1116.421,315,805
2/4/201616.0016.6815.8816.221,040,349
2/3/201616.6116.6115.2615.971,034,526
2/2/201617.9818.7916.1716.241,838,818
2/1/201615.7816.2015.5216.021,103,883
1/29/201614.5815.9714.4215.97994,500
1/28/201614.4214.6514.2614.56526,471
1/27/201614.6214.6514.1214.19531,222
1/26/201614.4914.7214.2414.69576,239
1/25/201614.7014.7914.3614.40342,468
1/22/201614.7215.1714.6914.84423,334
1/21/201614.2414.7714.2014.49427,173
1/20/201614.4214.4213.6214.191,119,123
1/19/201615.3515.5014.5114.71449,951
1/15/201614.6515.2614.5615.19520,164
1/14/201614.9015.3214.5215.17513,873
1/13/201615.2715.4314.7314.81763,113
1/12/201615.2415.4214.8515.16665,650
1/11/201615.2215.3814.8315.07752,435
1/8/201615.4215.4515.0615.161,105,007
1/7/201615.1215.7015.1115.30661,482
1/6/201615.7015.9315.2815.501,681,515
1/5/201616.4116.6515.9415.96520,169
1/4/201616.5316.5716.0816.39751,927
12/31/201516.7417.0616.5516.87571,200
12/30/201517.0717.2816.8016.80277,074
12/29/201517.1517.2716.8317.13254,154
12/28/201517.1217.1516.7817.01241,435
12/24/201517.2717.3917.1817.30119,403
12/23/201516.9817.2916.8717.25269,188
12/22/201516.7916.8716.5616.86741,434
12/21/201516.8917.1416.5616.74493,357
12/18/201517.2517.3116.7616.81782,136
12/17/201517.7717.8517.3317.33344,928
12/16/201517.2317.7517.2317.69389,371
12/15/201517.0517.3816.9217.19498,535
12/14/201517.0517.2616.8216.92520,736
12/11/201517.0717.4517.0117.09456,245
12/10/201517.6017.6017.3017.37646,320
12/9/201518.2918.4017.3117.60588,813
12/8/201517.9118.2817.7818.23366,159
12/7/201518.6618.7317.9818.12626,946
12/4/201518.4018.9018.3418.77364,893
12/3/201518.8618.9218.3418.40430,420
12/2/201519.0719.2118.6418.74498,709
12/1/201519.2219.3918.9219.11657,426
11/30/201519.4519.4719.1519.17807,359
11/27/201519.5919.6619.3619.40189,061
11/25/201519.5419.7419.4619.56322,254
11/24/201519.1519.6419.1519.61377,101
11/23/201519.1519.4819.0919.25344,791
11/20/201518.9919.2518.8719.25445,229
11/19/201518.9619.0618.7618.93256,990
11/18/201518.5718.9418.4718.92352,104
11/17/201518.2718.6618.0518.46681,110
11/16/201518.1818.4017.9518.24713,303
11/13/201518.1818.6018.1318.19531,762
11/12/201518.4318.7218.1818.24351,595
11/11/201518.3018.8318.1518.64643,249
11/10/201518.2118.3617.9918.20817,175
11/9/201518.6618.8018.0918.301,384,820
11/6/201519.0919.2518.7418.75677,673
11/5/201517.8819.3717.7419.231,478,472
11/4/201518.3818.6117.7717.831,485,004
11/3/201520.2520.2618.3418.432,727,729
11/2/201520.6620.8820.5520.74839,685
10/30/201520.2320.7520.1120.55619,423
10/29/201520.2920.4119.5620.16706,615
10/28/201519.7820.8919.7520.55817,803
10/27/201519.8520.0419.4219.79422,916
10/26/201520.1320.1319.6020.05548,351
10/23/201520.3420.4719.9620.10613,276
10/22/201519.7220.3519.4220.20763,090
10/21/201520.0820.2519.5219.66496,579
10/20/201519.8020.0719.7219.90430,610
10/19/201519.8020.0119.5819.88762,834
10/16/201520.0020.0119.7519.95443,641
10/15/201520.4720.5519.5419.971,082,460
10/14/201520.3020.6520.0020.40765,677
10/13/201520.5120.9320.2420.34577,573
10/12/201520.5320.5620.1720.54358,304
10/9/201520.5520.8320.4620.53617,023
10/8/201520.2720.5820.2220.55470,000
10/7/201519.9420.3519.9220.33548,275
10/6/201520.2520.3819.5019.751,133,923
10/5/201519.6020.2619.4920.25785,781
10/2/201518.9119.4218.7319.41351,771
10/1/201518.8419.3918.7019.09771,437
9/30/201518.4618.8418.3018.80913,348
9/29/201517.9318.4217.6918.261,041,874
9/28/201519.1219.1317.8417.99774,345
9/25/201519.6019.6118.9219.23499,741
9/24/201519.4719.4718.8719.37456,269
9/23/201519.5919.7919.3419.69660,983
9/22/201519.7619.9319.3419.53423,928
9/21/201520.1820.5019.8120.06690,353
9/18/201520.3420.7519.8719.941,805,269
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center