Headwaters Inc $11.95

up +0.30


17/4/2014 06:40 PM  |  NYSE : HW  
Industries : Materials & Construction / General Building Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HW historical data

Date Open High Low Close Volume
4/17/201411.6411.9511.5911.95448,722
4/16/201411.4911.6611.4511.65303,749
4/15/201411.2411.5211.1011.46929,453
4/14/201411.7211.7211.0211.24840,317
4/11/201411.6511.7211.3411.541,273,230
4/10/201412.0512.1111.6311.78461,827
4/9/201412.0012.0511.5912.04520,060
4/8/201412.0412.0511.7612.00800,030
4/7/201412.4312.4311.7812.051,116,980
4/4/201412.8212.8512.4312.47606,943
4/3/201412.9813.0012.6812.69333,861
4/2/201413.0813.1012.9012.96469,251
4/1/201413.2113.3312.9113.05507,778
3/31/201412.9413.4712.9413.212,005,280
3/28/201412.4212.9112.4212.82793,191
3/27/201412.1812.5412.1012.37373,327
3/26/201412.7512.8012.2112.21570,086
3/25/201412.3212.5812.2912.57393,936
3/24/201412.3812.5012.0912.29954,086
3/21/201412.4412.4712.2712.36464,154
3/20/201412.4712.6312.1712.40396,258
3/19/201412.7312.8012.3212.45460,014
3/18/201412.4512.7312.4512.70411,236
3/17/201412.4812.6912.2912.45620,884
3/14/201412.2412.4312.2212.41407,804
3/13/201412.5412.5612.1812.30765,057
3/12/201412.8512.8512.4912.54634,509
3/11/201412.9613.1712.7912.93846,594
3/10/201413.3213.5512.9313.00774,170
3/7/201413.8613.8613.2413.32735,109
3/6/201413.8313.9013.6213.74675,103
3/5/201413.6513.9213.4613.801,052,040
3/4/201413.5513.9813.5513.651,135,310
3/3/201413.1513.5013.0513.43815,512
2/28/201413.1613.4012.9913.33589,257
2/27/201412.9913.3612.9913.13549,176
2/26/201412.8113.2712.7913.03538,216
2/25/201412.8212.8612.4612.76557,097
2/24/201412.7012.9512.6612.81449,100
2/21/201412.8112.9912.6812.69322,956
2/20/201412.6212.8712.6112.78352,654
2/19/201412.7312.8812.5012.60528,071
2/18/201412.8213.1812.7112.76578,114
2/14/201412.9112.9612.6312.73310,361
2/13/201412.5513.0112.4412.91334,147
2/12/201412.5312.8712.4812.66632,347
2/11/201412.7012.7112.4812.50768,566
2/10/201412.8212.9012.4612.71528,556
2/7/201412.5013.1812.2712.791,310,940
2/6/201412.5412.8812.3612.391,250,980
2/5/201412.7613.1512.4712.521,900,260
2/4/201411.2812.8111.1712.713,019,190
2/3/201411.1411.1410.5710.571,359,920
1/31/201411.0911.2510.8111.12941,958
1/30/201410.8310.9910.7110.80491,212
1/29/201410.8010.9010.7510.82567,839
1/28/201410.8210.9810.7010.88990,560
1/27/201410.7210.8210.5610.76782,452
1/24/201410.9010.9210.5710.70788,950
1/23/201410.9311.0010.8311.00655,642
1/22/201410.8210.9810.7910.96601,946
1/21/201410.3910.8110.3610.76426,032
1/17/201410.3610.3610.2110.35196,409
1/16/201410.2410.4610.2410.37296,835
1/15/201410.4710.4710.2510.29354,736
1/14/201410.2910.4410.2510.42223,925
1/13/201410.4510.4510.2010.25721,518
1/10/201410.2010.5910.0310.52792,544
1/9/20149.9210.219.7910.21666,416
1/8/20149.839.989.789.90291,393
1/7/20149.9210.009.719.84419,300
1/6/20149.879.959.749.92400,317
1/3/20149.759.889.719.87218,525
1/2/20149.809.859.679.76408,280
12/31/20139.9810.049.779.79331,289
12/30/20139.9010.019.859.93187,468
12/27/20139.9810.059.799.91290,665
12/26/201310.0310.129.909.99198,037
12/24/201310.0810.1210.0110.03163,631
12/23/201310.0710.1710.0210.07301,508
12/20/20139.8310.079.8310.06859,521
12/19/20139.869.879.749.80408,564
12/18/20139.609.919.529.87532,965
12/17/20139.569.639.469.56321,294
12/16/20139.659.759.519.57359,053
12/13/20139.489.719.479.65290,570
12/12/20139.509.639.439.43345,657
12/11/20139.649.709.439.50629,422
12/10/20139.769.839.589.59416,687
12/9/20139.689.779.599.761,039,250
12/6/20139.709.749.609.66316,983
12/5/20139.429.659.429.59269,100
12/4/20139.429.619.319.41357,670
12/3/20139.539.629.489.51568,143
12/2/20139.649.699.499.61486,566
11/29/20139.719.719.559.66176,692
11/27/20139.599.769.519.68555,529
11/26/20139.399.599.309.59437,918
11/25/20139.429.499.339.36485,340
11/22/20139.369.449.249.41553,612
Trading Center