$16.60 +0.18 (%) Headwaters Inc - NYSE

Mar. 2, 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
3/2/201516.3816.7816.3516.60825,800
2/27/201516.5816.7216.3716.42826,512
2/26/201516.2216.8316.2116.581,216,869
2/25/201515.8216.3415.7916.261,356,341
2/24/201515.8616.0315.7415.79843,293
2/23/201516.0516.1015.6815.84685,715
2/20/201516.2016.3916.0316.05785,190
2/19/201516.4616.5416.2416.26711,523
2/18/201516.7017.0016.3816.531,200,403
2/17/201515.9516.4015.7416.38679,302
2/13/201515.8916.0415.8115.96600,350
2/12/201515.7516.1915.6615.861,028,374
2/11/201515.1915.7415.1915.641,045,740
2/10/201515.2515.3014.9515.25802,907
2/9/201515.1015.2414.9715.09740,310
2/6/201515.2515.2515.0115.10905,218
2/5/201515.1315.4215.1215.24748,768
2/4/201514.8015.2614.7715.01751,121
2/3/201515.2315.8614.7614.962,160,933
2/2/201514.3114.4913.9414.42617,941
1/30/201514.2514.4513.9714.08729,182
1/29/201514.0714.3513.9114.34388,993
1/28/201514.1014.2313.9214.01452,046
1/27/201513.8014.0713.7514.04519,571
1/26/201513.9614.0713.7813.99372,040
1/23/201513.7314.0213.6413.90630,619
1/22/201513.6813.8713.3713.80377,906
1/21/201513.8113.9113.5513.61492,440
1/20/201514.3514.3513.7813.87338,897
1/16/201513.8014.4113.6914.331,010,295
1/15/201514.1614.2113.5913.80551,949
1/14/201514.0414.2313.8514.08427,161
1/13/201514.6915.1314.0014.23593,057
1/12/201514.7314.7714.5414.56355,909
1/9/201514.8615.0014.6514.73683,870
1/8/201513.9814.9513.9414.851,131,180
1/7/201513.7813.9013.5413.80534,265
1/6/201514.2214.3213.6113.63805,320
1/5/201514.9314.9314.2214.27667,183
1/2/201515.1315.4314.6715.10570,951
12/31/201415.0915.1714.9314.99495,924
12/30/201414.7015.1514.7014.99573,405
12/29/201414.4714.9614.4714.75489,376
12/26/201414.4514.5614.3614.39140,161
12/24/201414.1914.4714.1714.31237,249
12/23/201414.5814.7414.0914.17583,971
12/22/201413.9114.4913.9114.41640,347
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center