$17.76 -0.42 (%) Headwaters Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HW historical data

Date Open High Low Close Volume
7/1/201518.4118.6018.1318.18488,218
6/30/201518.0118.4618.0018.22595,103
6/29/201518.8118.9318.0118.01733,066
6/26/201519.3019.3818.9118.96448,856
6/25/201519.7019.7619.2619.27344,536
6/24/201519.8319.9919.4119.67356,528
6/23/201519.8519.9019.6919.84434,834
6/22/201519.5619.8919.5619.81641,610
6/19/201519.0719.5519.0719.48817,092
6/18/201518.7519.2518.6219.08602,295
6/17/201518.9018.9018.4218.68249,521
6/16/201518.6318.7918.5818.79248,899
6/15/201518.6918.7618.5918.68413,771
6/12/201519.1319.2118.7918.87529,925
6/11/201519.2419.3719.1319.21236,124
6/10/201518.9619.3118.9619.22491,745
6/9/201519.0319.1018.6818.80299,366
6/8/201518.9119.4318.7619.04770,083
6/5/201518.5518.7118.3318.59487,359
6/4/201519.0819.0918.3618.56719,505
6/3/201519.7419.8019.1819.24490,263
6/2/201519.3619.6719.1719.65451,992
6/1/201519.0419.5818.7419.43614,036
5/29/201519.0619.1618.7618.98378,315
5/28/201519.1819.4119.0319.05323,665
5/27/201519.1519.4418.8319.35627,461
5/26/201518.9419.1618.5519.07600,827
5/22/201519.8319.8319.3819.48265,995
5/21/201519.9820.0619.7019.84331,796
5/20/201520.0520.2919.9019.98501,824
5/19/201520.1020.2319.8920.05597,529
5/18/201519.7420.1919.6820.14351,963
5/15/201520.0320.1519.7619.85273,767
5/14/201519.8020.3119.6320.05564,818
5/13/201519.5419.6619.3919.55260,808
5/12/201519.7819.8419.2919.45476,555
5/11/201519.8419.9919.7019.92813,711
5/8/201519.9319.9619.7619.90682,064
5/7/201519.3419.7519.1019.71711,544
5/6/201519.2619.3718.9119.34919,224
5/5/201518.6719.5018.4518.871,133,652
5/4/201517.8318.1817.7817.89732,294
5/1/201517.6717.9617.5917.85308,890
4/30/201517.9418.0917.5117.58548,916
4/29/201518.2218.3217.9518.11310,708
4/28/201518.2118.5418.0818.35248,279
4/27/201518.5718.8518.2618.28343,335
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!