$18.93 +0.54 (%) Headwaters Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 12:33 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
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
3/4/201618.0118.5217.7518.27687,625
3/3/201618.3618.4017.5218.031,006,788
3/2/201617.9518.3717.8918.32743,834
3/1/201617.7917.9717.5017.96545,780
2/29/201617.5517.9317.4317.62498,805
2/26/201617.7417.7817.3717.42666,634
2/25/201617.4417.6817.1517.61568,205
2/24/201616.4817.4916.4017.41644,399
2/23/201616.8817.0416.4616.62666,912
2/22/201616.5517.2216.4916.91669,197
2/19/201616.5916.5916.0816.33662,394
2/18/201616.7516.9716.2016.65859,558
2/17/201616.1617.0016.1316.641,517,440
2/16/201615.5416.0815.4215.94894,950
2/12/201615.2415.8015.2415.401,036,851
2/11/201615.4415.5614.8615.001,018,778
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center