$18.54 +0.01 (%) Headwaters Inc - NYSE

Apr. 24, 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
4/24/201518.5518.6118.4518.54326,029
4/23/201518.2618.6418.1918.53457,418
4/22/201518.4018.5218.2018.35185,629
4/21/201518.1918.5018.0918.36327,716
4/20/201518.0018.2317.9118.03483,624
4/17/201518.4618.6017.7517.84900,632
4/16/201518.8519.0518.5818.65465,387
4/15/201518.6919.1418.6918.92340,139
4/14/201518.8318.9018.5718.60704,651
4/13/201518.7518.9418.5918.70390,800
4/10/201518.3718.7018.3618.68362,590
4/9/201518.4318.4318.1018.36267,540
4/8/201518.0918.4418.0018.35300,951
4/7/201518.2118.2717.9718.07613,532
4/6/201518.2618.5018.1718.22527,598
4/2/201518.0718.4418.0318.31664,972
4/1/201518.2518.3817.9618.09721,091
3/31/201518.1718.5017.9618.341,074,973
3/30/201518.3718.4518.2018.32488,363
3/27/201517.8718.2517.6818.22835,327
3/26/201517.7217.9017.4417.89475,705
3/25/201518.1318.3817.7417.80829,855
3/24/201517.7317.9517.4717.92602,816
3/23/201517.9117.9317.5517.77786,478
3/20/201517.8518.1717.7818.001,136,172
3/19/201517.7317.7617.3017.50831,441
3/18/201516.8717.8616.6717.681,393,757
3/17/201516.6916.9316.6516.92671,762
3/16/201516.7416.7616.4716.76476,391
3/13/201516.5516.7816.4016.70581,206
3/12/201516.4016.6416.3616.62441,833
3/11/201515.6616.2615.6616.21614,372
3/10/201516.2816.3615.5615.59901,639
3/9/201516.4316.7016.4316.44403,818
3/6/201516.5416.6416.4416.45466,256
3/5/201516.5816.7616.4416.70331,894
3/4/201516.4516.7916.4316.61548,407
3/3/201516.7116.7116.4316.57613,452
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center