Headwaters Inc $12.65

up +0.15


22/7/2014 09:38 AM  |  NYSE : HW  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HW historical data

Date Open High Low Close Volume
7/21/201412.7712.7812.3912.50307,303
7/18/201412.4512.9112.4512.86313,307
7/17/201412.8012.8812.3012.49661,260
7/16/201413.0413.0912.7512.89483,296
7/15/201413.2413.2512.9112.97243,672
7/14/201413.2713.3513.0413.21271,075
7/11/201413.1713.4613.0913.17328,086
7/10/201413.4413.4413.1713.18429,921
7/9/201413.6013.7613.5513.68474,474
7/8/201413.6313.7013.4513.56364,005
7/7/201413.9913.9913.6813.69369,561
7/3/201413.9914.0513.9514.01330,759
7/2/201413.8214.0013.8213.87288,591
7/1/201413.9814.0813.7313.83413,061
6/30/201413.6513.9313.5713.89720,174
6/27/201413.0113.7113.0113.68665,185
6/26/201413.3413.3513.0413.10655,328
6/25/201413.1713.4613.1713.28361,521
6/24/201413.5713.6813.2813.30334,921
6/23/201413.7013.7513.5613.60202,089
6/20/201413.6913.8013.6213.70733,908
6/19/201413.7813.9413.6213.73252,894
6/18/201413.6213.7713.4613.72398,984
6/17/201413.6913.6913.4013.60534,868
6/16/201413.6713.8213.5213.68499,153
6/13/201413.7513.9513.6213.79483,298
6/12/201414.0614.1513.6313.65740,117
6/11/201414.0014.1213.9514.011,239,503
6/10/201413.9214.1613.8214.03830,164
6/9/201413.2514.0413.2513.95723,203
6/6/201413.0413.3313.0013.26654,231
6/5/201412.7012.9412.5112.90244,380
6/4/201412.5812.7012.4912.63202,378
6/3/201412.7212.7712.5012.69438,653
6/2/201412.9212.9412.5712.79229,200
5/30/201413.0713.1012.7412.93237,265
5/29/201413.2113.4112.9213.06357,980
5/28/201413.1913.2113.0213.19496,862
5/27/201412.8713.2412.7413.16818,702
5/23/201412.4312.7512.3912.73274,100
5/22/201412.2912.4612.2012.43208,651
5/21/201412.2912.3712.0512.28254,713
5/20/201412.7912.7912.1112.20478,504
5/19/201412.3512.7912.2412.79408,955
5/16/201412.2512.3312.1112.32308,004
5/15/201412.4112.4112.0412.27457,740
5/14/201412.6012.6112.4312.50490,176
5/13/201413.0313.0912.6612.66393,275
5/12/201412.8713.2512.8513.04590,985
5/9/201412.8412.9712.7712.85804,350
5/8/201412.6313.0512.5912.911,111,880
5/7/201412.6812.7412.3012.64760,013
5/6/201412.5412.7912.4412.70650,030
5/5/201412.3712.5512.1512.53415,258
5/2/201412.3712.6212.2212.46443,106
5/1/201412.4212.5312.1012.37679,177
4/30/201412.6712.7112.1712.48878,635
4/29/201412.0113.4512.0012.671,423,965
4/28/201411.9011.9011.4011.44651,967
4/25/201412.1012.1011.7611.85360,755
4/24/201412.1712.1911.9612.16300,205
4/23/201412.4912.5112.0412.11527,196
4/22/201412.3912.5712.2812.51387,164
4/21/201411.9912.4111.9212.36605,298
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
4/11/201411.6511.7211.3411.541,273,227
4/10/201412.0512.1111.6311.78461,827
4/9/201412.0012.0511.5912.04520,060
4/8/201412.0412.0511.7612.00800,030
4/7/201412.4312.4311.7812.051,116,977
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
3/31/201412.9413.4712.9413.212,005,284
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
3/5/201413.6513.9213.4613.801,052,041
3/4/201413.5513.9813.5513.651,135,313
3/3/201413.1513.5013.0513.43815,512
2/28/201413.1613.4012.9913.33589,257
2/27/201412.9913.3612.9913.13549,176
Trading Center