HTWR

Heartware International, Inc. Historical Stock Prices

$81.465
*  
0.195
0.24%
Get HTWR Alerts
*Delayed - data as of Oct. 24, 2014 14:38 ET  -  Find a broker to begin trading HTWR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HTWR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:38  81.80  82.70  81.18  81.465 45,376
10/23/2014 81.75 82.03 80.63 81.66 100,400
10/22/2014 81.53 82.14 80.56 80.84 149,145
10/21/2014 80.19 81.83 80.0354 81.49 113,545
10/20/2014 78.06 80 78 79.9 143,660
10/17/2014 79.66 79.8 77.64 78.31 160,681
10/16/2014 77.34 79.08 76.78 78.61 139,233
10/15/2014 77.12 80.28 76.83 78.51 211,056
10/14/2014 77.33 80.24 76.6 78.35 167,210
10/13/2014 75.37 76.37 74.5525 75.3 134,549
10/10/2014 76.1 77.4995 75.07 75.5 140,489
10/09/2014 78.53 78.53 76.36 76.49 117,256
10/08/2014 76.44 78.59 75.854 78.07 159,838
10/07/2014 78.31 79.11 76.3825 76.59 118,395
10/06/2014 78.13 79.36 77.31 78.99 141,842
10/03/2014 78.24 78.56 77.394 77.83 76,964
10/02/2014 75.93 77.84 75.37 77.54 121,970
10/01/2014 77.73 77.954 75.69 75.85 183,257
09/30/2014 79.53 79.57 77.53 77.63 376,171
09/29/2014 77.36 79.55 76.6 79.43 86,029
09/26/2014 78.12 78.47 77.126 78.26 63,145
09/25/2014 77.41 78.59 76.83 78 102,941
09/24/2014 77.1 77.74 76.42 77.61 123,305
09/23/2014 77.87 78.47 76.805 76.89 189,111
09/22/2014 80.96 80.96 78.31 78.38 219,450
09/19/2014 83.42 84.31 81.26 81.53 268,496
09/18/2014 82.5 83.96 82.08 83.25 140,284
09/17/2014 81.14 82.98 81.14 82.04 131,688
09/16/2014 77.11 81.657 76.19 80.8 197,887
09/15/2014 77.16 77.81 76.54 77.26 166,594
09/12/2014 77.78 78.43 76.39 77.21 215,676
09/11/2014 77.62 79.79 77.18 77.86 102,509
09/10/2014 79.09 79.37 78.02 78.25 415,045
09/09/2014 78.98 79.63 78.45 79.01 114,372
09/08/2014 78.21 79.29 78.21 79.04 147,503
09/05/2014 78.66 79.294 78.14 78.56 152,955
09/04/2014 80.71 80.94 78.9 78.96 137,384
09/03/2014 81.43 81.69 80.19 80.38 85,518
09/02/2014 81.14 81.33 79.52 80.92 132,200
08/29/2014 80.69 82.57 80.1 81.1 115,874
08/28/2014 78.945 81.25 78.945 80.38 147,568
08/27/2014 79.67 80.78 78.52 79.26 281,602
08/26/2014 81 81 79.75 80 160,626
08/25/2014 80.83 81.4 80.31 80.7 187,510
08/22/2014 81.07 81.72 79.78 80.07 115,273
08/21/2014 80.6 81.486 80.02 81 120,823
08/20/2014 81.43 81.53 79.966 80.45 87,167
08/19/2014 81.95 82.292 81.09 81.71 89,680
08/18/2014 82.75 82.75 81.36 81.88 70,067
08/15/2014 82.29 82.44 81.1101 82.08 112,893
08/14/2014 82.33 83.35 81.4 81.66 133,264
08/13/2014 82.14 83.92 81.8119 82.19 94,346
08/12/2014 81.26 81.87 80.5 81.74 126,081
08/11/2014 81.63 82.32 81.07 81.5 138,821
08/08/2014 79.9 81.52 79.73 81.23 123,540
08/07/2014 82.15 82.2 79.57 79.66 278,724
08/06/2014 83.06 84.75 82.57 83.43 124,083
08/05/2014 83.6 84.44 82.62 83.65 103,188
08/04/2014 82.91 84.25 81.485 84.08 148,692
08/01/2014 84.03 84.61 81.955 82.36 192,192
07/31/2014 84.1 88.33 82.14 84.21 687,315
07/30/2014 92.16 93.73 91.67 93.44 240,422
07/29/2014 91.97 91.9999 90.45 91.55 132,312
07/28/2014 89.34 91.98 88.13 91.72 141,031
07/25/2014 90.12 90.743 88.58 89.27 75,764
07/24/2014 89.69 91.13 88.22 90.92 184,637
07/23/2014 89.62 90.5 89.62 90.38 141,949
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?