$13.11 0.00 (%) Headwaters Inc - NYSE

Sep. 15, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center