HTWR

Heartware International, Inc. Historical Stock Prices

$73.77
*  
0.66
0.89%
Get HTWR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading HTWR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HTWR After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  74.12  74.98  73.14  73.77 158,760
05/28/2015 74.59 75.23 73.11 74.43 209,672
05/27/2015 73.7 74.77 72.21 74.72 165,040
05/26/2015 74.38 75.72 72.82 73.48 154,794
05/22/2015 75.28 76 74.3 74.61 81,061
05/21/2015 75.66 76.35 74.31 75.38 103,116
05/20/2015 75.77 76.61 73.94 75.64 129,682
05/19/2015 75.59 76.5 74.58 75.61 219,847
05/18/2015 75.34 76.05 75 75.36 154,260
05/15/2015 74.7 75.35 74.13 75.21 174,876
05/14/2015 74.09 75.49 73.07 74.5 188,404
05/13/2015 73.48 75.258 72.75 73.9 191,799
05/12/2015 73.46 74 72.229 73.01 126,033
05/11/2015 73.45 74.71 73.01 73.61 163,601
05/08/2015 73.93 75.3799 72.9 73.25 300,187
05/07/2015 76.05 76.05 72.58 73.48 564,513
05/06/2015 75.01 76.73 74.63 76.6 205,090
05/05/2015 76.25 76.55 74.02 74.95 279,961
05/04/2015 75.44 76.74 74.98 76.07 280,522
05/01/2015 75.78 76.79 74.35 75.06 480,861
04/30/2015 73.23 77.63 70.89 75.71 593,841
04/29/2015 76.82 77.3 74.7 74.97 586,517
04/28/2015 77.64 78.448 75.68 76.97 278,719
04/27/2015 79.01 79.8 77.1 77.63 227,494
04/24/2015 79.73 79.73 78.42 78.8 181,246
04/23/2015 77.81 80.14 77.46 79.62 256,160
04/22/2015 80.05 81 76.44 77.6 326,398
04/21/2015 80.37 81.436 79.2 79.95 157,217
04/20/2015 80.99 81.6 79.67 79.98 319,306
04/17/2015 83.48 83.555 80.02 80.41 467,657
04/16/2015 83.6 86.91 82.02 84.39 938,834
04/15/2015 92.26 93.4613 86.89 87.24 496,084
04/14/2015 92.22 92.434 90.55 91.96 241,644
04/13/2015 94.12 95.59 92.14 92.56 372,937
04/10/2015 91.55 94.7 91.02 94.47 300,759
04/09/2015 88.25 90.94 88.0601 90.92 241,259
04/08/2015 86.51 88.38 86.2 88.06 182,114
04/07/2015 87.55 88.42 86.43 86.53 125,603
04/06/2015 86.2 87.83 85.93 87.54 299,158
04/02/2015 87.27 87.84 84.89 86.76 234,245
04/01/2015 87.52 88.045 85.47 87.23 189,117
03/31/2015 88.13 89.19 87.51 87.77 253,203
03/30/2015 90.04 90.06 88.29 88.76 165,387
03/27/2015 88.7 90.1 88.46 89.38 116,350
03/26/2015 88.3 90.16 87.8 88.91 136,747
03/25/2015 86.51 89.12 86.0101 88.52 235,719
03/24/2015 85.67 87.18 85.53 86.24 78,932
03/23/2015 86.02 86.77 84.21 85.67 181,711
03/20/2015 87.05 87.74 85.38 85.97 153,017
03/19/2015 85.11 87.23 85 86.48 107,072
03/18/2015 85.29 86.21 84.62 85.16 155,964
03/17/2015 85.51 86.36 84.73 85.65 91,729
03/16/2015 85.37 86.025 84.53 85.75 134,942
03/13/2015 88.34 89.13 85.05 85.19 158,454
03/12/2015 86.9 88.92 86.33 88.34 125,970
03/11/2015 85.19 87.26 84.915 86.7 148,892
03/10/2015 84.88 86.44 84.64 85.215 129,781
03/09/2015 86.23 86.61 85.07 85.71 77,350
03/06/2015 85.25 86.34 84.76 86.01 146,094
03/05/2015 84.47 86.48 84.47 85.89 129,397
03/04/2015 84.08 85 83.46 84.68 135,272
03/03/2015 84.61 85.27 84.26 84.7 279,510
03/02/2015 85.2 85.5 84.41 85.11 382,463
02/27/2015 86.41 88.53 85.02 85.23 347,808
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?