HEADWATERS $11.19

up +0.17


22/5/2013 10:22 AM  |  NYSE : HW  |  Industries : Retail Trade / Other Miscellaneous Store Retailers
Type:

HW historical data

Date Open High Low Close Volume
5/21/2013 11.18 11.22 10.95 11.02 2919
5/20/2013 11.20 11.37 11.10 11.19 4510
5/17/2013 11.18 11.29 11.01 11.25 4813
5/16/2013 11.33 11.52 11.06 11.10 3979
5/15/2013 11.13 11.57 11.12 11.40 5412
5/14/2013 10.94 11.16 10.92 11.15 3825
5/13/2013 11.14 11.14 10.90 10.94 2856
5/10/2013 11.02 11.16 10.93 11.15 2603
5/9/2013 11.11 11.16 11.00 11.02 4720
5/8/2013 11.38 11.38 10.98 11.13 5306
5/7/2013 11.36 11.45 11.22 11.45 5032
5/6/2013 11.47 11.51 11.24 11.33 6064
5/3/2013 10.97 11.52 10.97 11.47 14954
5/2/2013 10.35 10.86 10.28 10.78 6556
5/1/2013 10.74 10.75 10.24 10.28 10156
4/30/2013 10.52 11.20 10.39 10.86 14813
4/29/2013 10.71 10.73 10.39 10.57 9203
4/26/2013 10.76 10.82 10.55 10.68 4741
4/25/2013 10.80 10.99 10.68 10.85 6384
4/24/2013 10.49 10.74 10.33 10.72 7087
4/23/2013 10.00 10.48 9.96 10.48 7511
4/22/2013 9.65 9.90 9.40 9.90 9623
4/19/2013 9.51 9.76 9.48 9.63 4708
4/18/2013 9.63 9.64 9.40 9.48 9203
4/17/2013 9.63 9.71 9.43 9.64 8449
4/16/2013 9.69 9.89 9.62 9.72 6371
4/15/2013 10.19 10.19 9.52 9.52 10100
4/12/2013 10.48 10.54 10.13 10.29 8228
4/11/2013 10.38 10.66 10.36 10.59 6376
4/10/2013 10.22 10.36 9.91 10.36 8930
4/9/2013 10.35 10.40 10.18 10.20 5059
4/8/2013 10.14 10.33 10.06 10.33 6309
4/5/2013 9.53 10.19 9.44 10.19 9986
4/4/2013 9.91 9.99 9.71 9.81 9427
4/3/2013 10.57 10.60 9.87 9.94 15268
4/2/2013 10.70 10.87 10.47 10.57 8120
4/1/2013 10.89 10.90 10.53 10.66 8020
3/28/2013 10.97 11.13 10.74 10.90 6845
3/27/2013 10.94 11.01 10.74 10.99 7433
3/26/2013 11.08 11.20 10.97 11.05 6526
3/25/2013 11.21 11.52 10.84 10.97 7945
3/22/2013 11.03 11.12 10.83 11.04 7585
3/21/2013 11.04 11.18 11.00 11.00 7829
3/20/2013 11.00 11.20 10.93 11.12 7501
3/19/2013 10.97 11.14 10.65 10.93 14286
3/18/2013 10.79 11.03 10.75 10.93 5214
3/15/2013 11.00 11.14 10.96 11.00 16010
3/14/2013 10.73 11.04 10.71 11.00 11095
3/13/2013 10.35 10.75 10.31 10.73 10570
3/12/2013 10.31 10.41 10.23 10.33 7670
3/11/2013 10.46 10.46 10.25 10.37 5248
3/8/2013 10.00 10.57 9.96 10.50 11331
3/7/2013 9.85 9.96 9.77 9.85 5278
3/6/2013 9.97 10.07 9.75 9.87 6055
3/5/2013 9.68 10.00 9.67 9.95 8756
3/4/2013 9.45 9.64 9.37 9.61 5420
3/1/2013 9.33 9.56 9.14 9.49 6264
2/28/2013 9.51 9.64 9.38 9.41 6049
2/27/2013 9.16 9.58 9.10 9.52 6499
2/26/2013 9.05 9.26 8.97 9.15 11328
2/25/2013 9.26 9.33 9.01 9.03 10032
2/22/2013 8.92 9.22 8.91 9.22 6856
2/21/2013 9.22 9.26 8.49 8.84 18696
2/20/2013 9.60 9.67 9.26 9.28 15659
2/19/2013 9.73 9.86 9.55 9.65 6037
2/15/2013 9.72 9.79 9.62 9.74 8126
2/14/2013 9.61 9.86 9.55 9.66 8315
2/13/2013 9.33 9.72 9.27 9.59 11010
2/12/2013 9.02 9.38 8.99 9.31 9641
2/11/2013 9.00 9.06 8.97 9.03 5606
2/8/2013 9.00 9.06 8.93 9.02 5593
2/7/2013 9.16 9.26 8.86 9.01 13491
2/6/2013 8.96 9.19 8.89 9.19 11018
2/5/2013 9.39 9.45 8.98 9.00 14491
2/4/2013 9.21 9.39 9.10 9.34 11310
2/1/2013 9.42 9.49 9.18 9.26 9078
1/31/2013 9.32 9.52 9.26 9.36 20542
1/30/2013 9.39 9.55 9.33 9.45 18402
1/29/2013 9.90 9.90 9.03 9.34 41153
1/28/2013 10.18 10.20 9.85 9.95 24718
1/25/2013 10.31 10.31 10.01 10.17 14536
1/24/2013 10.15 10.40 10.00 10.16 18192
1/23/2013 9.94 10.15 9.80 10.10 16159
1/22/2013 9.78 10.00 9.75 9.93 12803
1/18/2013 9.67 9.79 9.57 9.79 10761
1/17/2013 9.17 9.72 9.17 9.64 16752
1/16/2013 9.16 9.24 9.04 9.08 10792
1/15/2013 9.36 9.42 9.15 9.21 9466
1/14/2013 9.48 9.74 9.23 9.40 22632
1/11/2013 9.13 9.21 8.89 9.21 10139
1/10/2013 9.00 9.13 8.86 9.12 8969
1/9/2013 8.98 9.03 8.82 8.96 9449
1/8/2013 8.94 9.05 8.83 8.93 8006
1/7/2013 8.77 9.15 8.77 8.89 9686
1/4/2013 8.77 8.95 8.75 8.79 5694
1/3/2013 8.93 8.94 8.71 8.75 7767
1/2/2013 8.78 9.16 8.65 8.94 14290
12/31/2012 8.43 8.78 8.30 8.56 15034
12/28/2012 8.17 8.50 8.15 8.36 11908
12/27/2012 8.57 8.89 8.07 8.18 19855
Marketplace
Trading Center