HTWR

Heartware International, Inc. Historical Stock Prices

$90.38
*  
0.96
1.07%
Get HTWR Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading HTWR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  89.62  90.50  89.62  90.38 141,949
07/23/2014 89.62 90.5 89.62 90.38 141,949
07/22/2014 89.18 90.61 88.13 89.42 196,463
07/21/2014 85.07 88.87 83.7 88.63 192,127
07/18/2014 81.4 85.91 81.4 85.57 142,730
07/17/2014 84 84.73 81.49 81.7 76,925
07/16/2014 85.39 85.93 84.11 84.22 90,223
07/15/2014 86.27 86.66 84.47 84.86 122,778
07/14/2014 88.16 88.51 86.15 86.21 141,929
07/11/2014 85.7 87.81 85.36 87.32 120,050
07/10/2014 85.36 87.02 84.34 86.02 98,200
07/09/2014 86.79 87.55 85.7 86.16 105,260
07/08/2014 87.27 87.3 85.575 86.58 120,563
07/07/2014 86.93 87.64 86.2701 87.3 144,265
07/03/2014 87.16 87.24 86.4 87.24 77,135
07/02/2014 89.24 89.24 85.95 87.12 123,203
07/01/2014 89.02 90.42 87.67 89.53 156,831
06/30/2014 88.99 89.65 86.89 88.5 101,393
06/27/2014 87.39 89.1 87.03 89 144,097
06/26/2014 87.54 87.98 86.9 87.98 60,952
06/25/2014 86.84 87.9 86.84 87.73 78,819
06/24/2014 89.08 90.12 87.15 87.32 167,108
06/23/2014 92.05 92.77 89.37 89.59 122,786
06/20/2014 90.92 91.87 90.27 91.65 219,651
06/19/2014 89.5 90.995 88.64 90.34 132,114
06/18/2014 89.16 89.16 87.45 89.01 145,345
06/17/2014 88.9 90.06 88.51 89.34 108,939
06/16/2014 89.05 89.92 88.365 88.96 102,876
06/13/2014 89.78 90.25 88.52 88.73 149,366
06/12/2014 90.95 90.95 88.61 89.48 179,866
06/11/2014 90 91.14 89.03 90.86 151,634
06/10/2014 91.2 91.67 89.9 90.86 103,263
06/09/2014 90.06 91.82 90.03 91.77 107,806
06/06/2014 90.4 91.22 89.65 90.11 112,853
06/05/2014 89.15 90.13 87.49 90.13 182,935
06/04/2014 89.76 90 88.02 88.84 152,676
06/03/2014 89.57 90.75 89.08 89.91 113,198
06/02/2014 90.35 90.818 88.83 89.82 167,865
05/30/2014 91.58 92.52 89 90.17 123,510
05/29/2014 92.57 93.14 89.945 91.35 194,272
05/28/2014 93 93.6 91.295 92.4 141,598
05/27/2014 91.1 93.32 89.13 93.15 335,434
05/23/2014 91.9 92.719 90.4701 90.97 121,518
05/22/2014 90.42 92.57 90.05 91.76 179,791
05/21/2014 92.9 93.21 90.3 90.44 168,998
05/20/2014 93 93.81 90.71 92.3 197,268
05/19/2014 93.77 95.03 92.82 93.025 157,552
05/16/2014 93.62 94.4 92.22 94 86,334
05/15/2014 92.59 94.5825 92.14 93.88 100,899
05/14/2014 93.09 94.01 92.27 93.03 104,881
05/13/2014 95.45 95.9 93.3 93.54 82,195
05/12/2014 93.9 95.58 92.89 95.42 106,476
05/09/2014 92.99 94.85 92.306 93.46 148,355
05/08/2014 94.48 95.5 92.8 93.14 117,286
05/07/2014 94.5 94.68 91.76 94.57 193,920
05/06/2014 94.83 95.6915 93.81 94.05 120,414
05/05/2014 94.15 95.57 93.21 95 198,249
05/02/2014 95.14 96.15 91.95 95 304,348
05/01/2014 85.8 97.6 85.8 94.43 677,913
04/30/2014 83.5 85.37 82.52 84.96 346,538
04/29/2014 84.1 84.78 82.91 83.41 113,700
04/28/2014 83.21 84.939 82.51 83.61 342,661
04/25/2014 84.64 85.8 82.98 83.03 187,717
04/24/2014 85.03 86.33 83.52 85.09 273,201
04/23/2014 86.12 86.7 85.14 85.56 160,063
04/22/2014 84.8 86.75 83.2 86.08 140,232
04/21/2014 85.17 86.38 84.18 84.98 80,012
04/17/2014 85.66 86.04 84.55 84.98 140,687
04/16/2014 86.17 87.12 84.552 85.88 235,579
04/15/2014 86.64 88.06 83.63 85.77 219,238
04/14/2014 82.08 86.86 81.38 86.57 411,700
04/11/2014 82.37 83.41 80.15 81.26 380,397
04/10/2014 84.96 85.38 81.59 83.04 220,613
04/09/2014 85.46 85.84 84.13 85.32 259,965
04/08/2014 85.75 88.01 84.4 85.05 383,778
04/07/2014 87.68 89.232 84.67 85.55 257,041
04/04/2014 93.32 94.686 85.921 88.24 343,736
04/03/2014 93.83 94.98 90.83 93.02 163,500
04/02/2014 93.97 94.73 92.98 93.95 167,197
04/01/2014 93.68 95.61 93.37 94.02 398,560
03/31/2014 91.85 94.745 90.75 93.78 214,848
03/28/2014 93.1 94.03 90.77 91.58 234,506
03/27/2014 94.84 94.89 92.54 93.14 227,168
03/26/2014 95.18 95.84 93.96 94.25 170,559
03/25/2014 94.91 95.72 93.58 94.6 270,930
03/24/2014 95.17 95.8125 93.49 94.27 180,427
03/21/2014 95.68 96.32 94.37 94.73 208,778
03/20/2014 93.74 95.19 93.26 94.94 166,851
03/19/2014 94.4 95.44 93 93.98 128,211
03/18/2014 93.76 95.83 92.92 94.66 158,298
03/17/2014 91.82 94.25 91.82 93.49 325,199
03/14/2014 90.56 92.45 90.48 90.83 84,828
03/13/2014 94.04 94.895 90.47 91.13 113,845
03/12/2014 93.44 95.438 93.44 93.96 232,720
03/11/2014 95.01 95.68 93.42 94.11 131,853
03/10/2014 93.43 95 93.08 94.94 164,499
03/07/2014 92.7 93.82 91.32 93.5 164,458
03/06/2014 95.78 95.78 92.31 92.53 134,987
03/05/2014 97.06 97.9999 95.14 95.63 178,345
03/04/2014 93.52 96.98 93.52 95.5 226,111
03/03/2014 94.9 95.76 92.353 93.53 206,236
02/28/2014 95.55 97.15 94.76 96.03 333,334
02/27/2014 97.05 99.71 93.31 95.55 680,675
02/26/2014 101.41 102.06 98.58 99 163,779
02/25/2014 102.47 102.99 100.28 100.88 189,085
02/24/2014 99.57 102.2 99.27 101.54 247,210
02/21/2014 102.09 102.2515 99.79 99.97 116,535
02/20/2014 100.98 102.09 100.17 101.75 110,722
02/19/2014 100.25 102.89 100.13 101.29 200,631
02/18/2014 99.83 102.18 99.68 100.6 258,014
02/14/2014 98.18 100.02 98.18 99.6 165,070
02/13/2014 95.37 98.53 95.37 97.9 263,261
02/12/2014 96.17 97.01 94.995 95.79 132,466
02/11/2014 95.44 96.56 95.44 96.45 179,284
02/10/2014 95.57 95.98 94.12 95.41 250,627
02/07/2014 94.81 96.647 94.81 95.35 209,210
02/06/2014 96.71 97.21 94.64 94.82 241,945
02/05/2014 94.7 97.73 93.87 96.58 298,162
02/04/2014 96.7 97.592 94.55 95.07 243,521
02/03/2014 99.25 99.96 95.19 96.3 250,112
01/31/2014 98.37 100.25 98.37 99.21 169,384
01/30/2014 100.01 101.06 99.34 99.58 174,186
01/29/2014 99 99.92 98.324 99.42 154,439
01/28/2014 97.95 101.11 97.6801 99.59 236,037
01/27/2014 98.77 99.7 97.88 98.09 251,531
01/24/2014 99.52 100.1 98.26 98.78 196,195
01/23/2014 104.79 105.375 99.35 99.68 320,899
01/22/2014 103.74 105.78 103.04 104.66 330,959
01/21/2014 101.95 104.27 100.28 103.84 168,022
01/17/2014 100.58 102.39 100.58 101.26 190,398
01/16/2014 102.31 104.29 99.85 100.42 379,457
01/15/2014 97.5 102.57 96 102.31 497,965
01/14/2014 102.22 105.84 102.22 103.25 160,744
01/13/2014 102.28 103.62 101.34 102.22 150,531
01/10/2014 100.53 103.105 100.11 102.61 236,346
01/09/2014 101.58 101.97 99.15 100.58 242,717
01/08/2014 100.23 101.745 100.21 101.5 159,783
01/07/2014 98.93 100.9 98.93 100.22 248,834
01/06/2014 96.88 99.55 95.94 99.04 273,688
01/03/2014 94.78 96.5 93.71 95.98 122,834
01/02/2014 93.88 95 92.1 94.81 103,105
12/31/2013 92.89 95.208 92.36 93.902 122,396
12/30/2013 95.5 95.5 92.5 92.7 183,235
12/27/2013 94.14 95.37 93.51 94.89 131,461
12/26/2013 94.16 94.95 92.77 94.25 125,983
12/24/2013 92.31 94.05 92.22 93.98 72,038
12/23/2013 89.56 92.53 89.56 92.34 282,871
12/20/2013 93.25 93.25 91 91.42 338,094
12/19/2013 93.73 94.74 93.01 93.08 124,442
12/18/2013 92.35 94.45 87.68 93.6 158,036
12/17/2013 91.58 92.77 90.98 92.41 164,073
12/16/2013 91.74 92.4 89.47 91.38 118,986
12/13/2013 92.11 92.58 90.63 91.11 100,604
12/12/2013 90.79 92.2 90.37 92.01 91,780
12/11/2013 93.65 93.72 90.698 91.02 175,550
12/10/2013 95.02 95.345 92.49 93.3 129,034
12/09/2013 95.13 95.48 93.85 95.37 105,262
12/06/2013 95.34 96.345 94.68 95.27 126,273
12/05/2013 95.85 96.92 94.55 95.22 148,074
12/04/2013 96.55 96.87 94.48 95.97 181,839
12/03/2013 94.82 97.74 93.68 96.67 228,714
12/02/2013 96.4 96.83 94.6 95.02 191,399
11/29/2013 95.57 97.2 95.012 96.4 129,649
11/27/2013 93.35 95 91.6 93.51 163,193
11/26/2013 91.09 94.2 90.03 93.05 170,067
11/25/2013 90.58 91.655 89.88 90.55 132,074
11/22/2013 90.86 91.866 89.92 90.56 84,936
11/21/2013 90.705 91.24 90.09 90.6 152,306
11/20/2013 91.38 91.64 89.63 90.26 118,872
11/19/2013 90.47 91.93 90.13 90.93 88,308
11/18/2013 91.65 92 90.63 90.91 122,539
11/15/2013 89.52 92.43 88.85 91.7 291,993
11/14/2013 89.75 89.95 88.7 89.65 93,639
11/13/2013 88.9 89.62 88.19 89.59 123,241
11/12/2013 89.19 89.81 86.7 89.15 184,034
11/11/2013 89.11 89.83 84.18 89.338 161,374
11/08/2013 87.53 89.9999 85.81 89.36 338,829
11/07/2013 85.44 88.62 80 88 934,013
11/06/2013 73.33 74.03 72.565 73.97 166,968
11/05/2013 73.55 74.11 73.076 73.19 96,903
11/04/2013 72.86 74.22 70.16 73.89 117,240
11/01/2013 72.45 73.26 71.8 72.87 122,124
10/31/2013 73.48 74.24 72.091 72.59 132,668
10/30/2013 76.1 76.73 73.24 73.35 119,506
10/29/2013 77.27 77.64 75.88 76 93,439
10/28/2013 76.57 77.24 75.91 77.17 78,400
10/25/2013 77.06 77.63 76.38 76.47 79,152
10/24/2013 77.04 77.5 76.35 76.78 116,697
10/23/2013 75.39 77.2499 74.94 77.055 138,000
10/22/2013 76.03 76.1799 75.0006 75.71 98,594
10/21/2013 75.29 76.03 74.81 75.96 146,039
10/18/2013 75 75.54 74.64 75.44 165,012
10/17/2013 75.03 76 74.19 75 104,396
10/16/2013 75.43 75.65 74.95 75.14 120,922
10/15/2013 75.89 76.41 75.1901 75.42 294,171
10/14/2013 73.39 76.46 73.3 75.92 499,837
10/11/2013 71.91 73.45 71.54 73.2 131,261
10/10/2013 71.4 72.22 71.08 72.01 101,332
10/09/2013 70.75 71.66 69.81 71 154,346
10/08/2013 70.6 70.91 69.65 70.44 148,194
10/07/2013 69.33 70.95 69.31 70.42 263,292
10/04/2013 70.33 70.62 69.53 69.99 307,787
10/03/2013 71.71 71.71 70 70.52 297,608
10/02/2013 72.8 73.09 70.78 71.74 376,321
10/01/2013 73.21 73.8199 72.84 73.3 343,520
09/30/2013 73.05 73.715 73 73.194 195,001
09/27/2013 73.46 74 72.95 73.69 219,187
09/26/2013 74.64 74.98 73.47 73.58 145,894
09/25/2013 75.94 76.65 73.67 74.4 225,699
09/24/2013 76.7 77 75.75 76.08 332,285
09/23/2013 76.99 77.65 76.08 76.71 97,296
09/20/2013 78.01 78.66 76.52 77.06 164,055
09/19/2013 78.78 79.43 77.706 78.02 107,180
09/18/2013 78.26 78.89 77.8 78.64 94,004
09/17/2013 77.8 78.59 77.01 78.16 79,391
09/16/2013 78.45 79.05 77.5 77.6 117,847
09/13/2013 77.75 78.25 76.82 77.69 104,191
09/12/2013 77.8 78.53 77.3401 77.37 101,383
09/11/2013 78.21 78.21 77.3 77.57 126,653
09/10/2013 77.33 80.44 77.11 78.32 511,715
09/09/2013 76.45 78.1075 75.77 77.46 239,689
09/06/2013 76.98 77.33 75.83 76.45 424,470
09/05/2013 77.57 77.57 75.95 76.5 188,965
09/04/2013 78.14 78.53 76.75 77.39 134,344
09/03/2013 79.33 79.35 77.5 77.83 159,736
08/30/2013 80.23 80.602 78.22 78.6 222,288
08/29/2013 79.95 81.25 79.47 80.39 129,873
08/28/2013 80.44 81.52 79.97 80.32 76,854
08/27/2013 80.81 81.96 79.6 80.45 198,513
08/26/2013 80.8 81.52 79.67 81.31 95,415
08/23/2013 80.42 80.91 79.09 80.75 126,543
08/22/2013 79.98 81.165 79.15 80.48 128,462
08/21/2013 79.55 80.8 79.01 80.02 207,947
08/20/2013 80.45 80.45 79.55 79.66 232,750
08/19/2013 80.07 81.42 79.71 80.22 119,776
08/16/2013 80.27 81.54 79.58 80.3 186,950
08/15/2013 80.37 81.61 79.705 80.92 281,542
08/14/2013 81.87 82.41 80.695 81.05 330,719
08/13/2013 83.83 84.84 81.53 82.08 248,083
08/12/2013 85.2 85.8 83.24 83.83 229,943
08/09/2013 88 91 84.5 85.31 496,998
08/08/2013 85.45 85.45 80.01 83.52 1,422,442
08/07/2013 92.01 92.498 88.5 89.91 237,996
08/06/2013 91.46 92.65 91.46 91.93 91,246
08/05/2013 92.23 93.2625 91.5901 91.79 150,317
08/02/2013 94.49 94.49 91.63 92.51 395,479
08/01/2013 94 96.53 92.77 95.76 358,520
07/31/2013 92.85 93.47 92.25 92.42 78,619
07/30/2013 93.12 93.12 91.77 92.71 82,640
07/29/2013 93.44 93.44 91.76 92.77 65,844
07/26/2013 93.25 94.09 92.02 93.41 97,000
07/25/2013 93.37 94.36 92.75 93.87 72,292
07/24/2013 96.94 97.0999 92.09 93.33 170,781
07/23/2013 95.52 97.11 95.13 96.46 145,882
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?