$16.89 -0.25 (%) Headwaters Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/28/201617.0217.1416.8517.14273,502
9/27/201616.7216.9716.7016.90323,436
9/26/201616.9917.1616.7516.75501,737
9/23/201617.2217.2816.9917.10518,915
9/22/201616.9317.2516.8417.24663,997
9/21/201616.6616.7216.4216.68299,416
9/20/201616.7316.7316.4516.51467,779
9/19/201616.4916.7316.4116.65551,891
9/16/201616.7616.7816.3416.35672,771
9/15/201616.6916.9516.5616.82482,183
9/14/201616.8816.9016.5416.61382,069
9/13/201617.1717.1716.7916.85671,618
9/12/201616.6117.0316.5616.98609,126
9/9/201617.4817.5016.6516.65627,334
9/8/201617.2317.7417.1817.711,477,323
9/7/201617.4417.5517.1817.32981,595
9/6/201617.7517.8717.3717.441,105,239
9/2/201617.8717.9717.6917.78705,049
9/1/201618.1618.2417.5717.751,390,980
8/31/201618.5718.5718.0418.13613,353
8/30/201618.6018.7618.5318.65415,749
8/29/201618.8418.9318.5918.60438,734
8/26/201618.7718.9218.6318.77695,049
8/25/201618.8818.9518.7118.75468,464
8/24/201619.1219.1318.9318.96467,072
8/23/201619.3219.4219.1119.12410,809
8/22/201618.9219.2118.7019.19533,344
8/19/201619.1019.1218.9019.04542,592
8/18/201619.1319.3119.1319.22413,266
8/17/201619.7519.7519.0719.13731,869
8/16/201619.9320.0019.6619.72476,964
8/15/201619.7220.0519.6419.93528,241
8/12/201619.5419.7819.4119.64580,344
8/11/201619.5619.5819.1719.54639,550
8/10/201619.1619.4219.1019.39697,770
8/9/201618.8519.3318.7419.13472,066
8/8/201618.9919.2318.9919.09448,431
8/5/201619.5119.5719.0619.07501,164
8/4/201619.3719.4719.0319.42657,349
8/3/201618.7619.5018.5019.32685,306
8/2/201618.1519.3318.0018.772,508,283
8/1/201619.9119.9119.3619.401,398,050
7/29/201619.5419.9819.4519.89834,309
7/28/201619.7019.8319.5919.59526,633
7/27/201619.7419.9319.6919.74326,974
7/26/201619.5819.7819.4919.68294,971
7/25/201619.5019.7719.4819.60484,197
7/22/201619.5819.6219.4519.54406,463
7/21/201619.6619.9119.4919.55331,374
7/20/201619.4019.8819.3519.67482,793
7/19/201619.6419.6419.2919.37298,693
7/18/201619.5219.7219.4819.70363,915
7/15/201619.5219.5719.2819.50350,520
7/14/201619.4419.5919.1619.44568,196
7/13/201619.5119.5519.2419.31320,939
7/12/201619.3419.5019.1719.38469,575
7/11/201618.8419.2218.8019.16650,768
7/8/201618.2518.7218.2518.70613,935
7/7/201618.0518.2417.9718.07258,119
7/6/201617.6318.0317.6217.93344,621
7/5/201617.8017.9417.6317.80401,544
7/1/201617.9318.5817.9318.05490,517
6/30/201617.5617.9417.3717.94664,583
6/29/201616.9817.4616.9617.44458,694
6/28/201616.7016.9616.6916.851,046,380
6/27/201617.1717.2416.4916.51889,229
6/24/201617.3417.6017.1117.37823,813
6/23/201617.6218.1717.5518.14486,169
6/22/201617.6017.6817.3417.34282,193
6/21/201618.0518.0517.5217.57311,469
6/20/201617.6418.0417.5817.99651,891
6/17/201617.4917.6017.2917.32532,535
6/16/201617.2317.4517.1117.44472,749
6/15/201617.5617.7217.3717.39498,862
6/14/201617.3117.5117.1117.46460,107
6/13/201617.7317.8717.3617.38425,456
6/10/201618.0018.0117.6517.86511,064
6/9/201618.5018.5018.1618.17560,286
6/8/201618.7918.8218.4818.62835,569
6/7/201618.7418.9318.6018.79585,864
6/6/201618.3418.8318.2618.75622,471
6/3/201618.4918.4918.0018.35780,676
6/2/201618.8518.9018.4118.47555,593
6/1/201618.9218.9818.6718.90710,499
5/31/201619.3119.4018.7718.99786,228
5/27/201619.2319.3719.2219.32426,866
5/26/201619.2019.4419.1919.29488,111
5/25/201619.0619.3319.0319.15797,251
5/24/201618.5419.0418.4718.95509,506
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center