$11.68 -0.09 (%) Headwaters Inc - NYSE

Oct. 22, 2014 | 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
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
10/6/201412.1412.1411.5811.60454,561
10/3/201412.1912.2111.9912.06445,400
10/2/201411.9112.0711.6012.04659,748
10/1/201412.5512.5511.9511.98486,724
9/30/201412.6213.0712.4212.542,029,694
9/29/201412.4612.8512.4612.60735,224
9/26/201412.3612.7112.2712.65512,913
9/25/201412.5812.6412.3112.36478,823
9/24/201412.3012.6312.2412.63520,503
9/23/201412.4512.6612.3312.36465,215
9/22/201412.8512.8712.5512.57325,235
9/19/201412.9913.2512.7312.90809,845
9/18/201413.0913.1912.9312.97229,173
9/17/201413.0713.3412.9913.00285,562
9/16/201413.0113.1412.9013.10367,137
9/15/201413.1813.2612.9613.11626,872
9/12/201413.1413.1912.9613.16669,750
9/11/201413.0113.2712.9713.12257,893
9/10/201413.0413.2212.9013.06325,737
9/9/201413.1613.2612.9413.00461,137
9/8/201413.2113.3013.1013.19244,399
9/5/201413.0713.2313.0013.22159,398
9/4/201413.1013.2713.0213.10382,740
9/3/201413.3213.3213.0213.06305,894
9/2/201413.0613.2413.0113.20323,535
8/29/201412.8913.0612.8312.99200,341
8/28/201412.8013.0212.7112.85225,176
8/27/201412.9012.9012.7112.85293,254
8/26/201412.7812.9012.7412.83323,732
8/25/201412.8712.9112.7212.75233,876
8/22/201412.7712.8712.6412.79250,885
8/21/201412.6812.8112.4812.79266,056
8/20/201412.5612.7812.4712.69420,787
8/19/201412.4012.6512.3412.63495,880
8/18/201412.1712.3712.1212.37326,008
8/15/201412.2912.3111.9812.03412,371
8/14/201411.9312.2711.8712.18774,810
8/13/201411.6512.0311.6511.96753,179
8/12/201411.6011.6611.4411.63470,810
8/11/201411.6611.8111.6211.62250,369
8/8/201411.4511.6211.3711.61437,483
8/7/201411.4111.5111.3311.42491,017
8/6/201411.2411.5611.1511.38578,359
8/5/201411.2511.3711.1311.30857,036
8/4/201411.1011.3511.1011.31873,496
8/1/201410.6311.0710.6211.07992,119
7/31/201410.8010.8810.2710.691,932,314
7/30/201411.3111.3810.6410.972,067,585
7/29/201412.1612.8111.3011.441,490,900
7/28/201412.0412.0511.6811.84831,703
7/25/201412.0012.1211.7612.05603,536
7/24/201412.6312.6612.1212.14516,842
7/23/201412.3112.6812.3012.63368,877
7/22/201412.5812.6912.2712.32511,106
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center