HTWR

Historical Stock Prices

$72.81
*  
0.19
0.26%
Get HTWR Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 72.6 73.49 72.4 72.81 129,042
12/24/2014 72.82 75.17 72.59 72.62 48,856
12/23/2014 74.12 74.12 72.08 72.6 113,447
12/22/2014 74.65 74.65 72.02 73.73 138,526
12/19/2014 74.37 75.7 73.73 74.82 200,542
12/18/2014 73.44 74.24 72.5 74.03 137,180
12/17/2014 69.43 72.86 69.43 72.5 166,447
12/16/2014 69.97 70.77 69.26 69.43 157,622
12/15/2014 70.98 71.279 69.98 70.31 263,106
12/12/2014 69.71 71.28 69.71 70.66 177,704
12/11/2014 70.01 70.925 69.05 70.48 158,157
12/10/2014 72.12 72.48 69.4 69.83 154,450
12/09/2014 71.4 73.06 70.43 72.52 142,886
12/08/2014 73.16 73.95 72.215 72.27 112,090
12/05/2014 73.12 73.7 73 73.24 126,629
12/04/2014 73.56 73.69 72.93 73.15 209,180
12/03/2014 73.16 73.8 72.78 73.55 219,583
12/02/2014 73.39 73.85 72.64 73.22 151,424
12/01/2014 73.23 73.86 72.63 73.13 204,051
11/28/2014 73.9 75.5 73.235 73.53 106,590
11/26/2014 74.16 74.65 73.35 74.08 84,236
11/25/2014 73.75 74.54 72.84 74.28 203,092
11/24/2014 73.21 74.12 72.76 73.5 127,009
11/21/2014 74.75 74.75 72.76 73.24 180,795
11/20/2014 73.5 75.218 72.845 73.69 175,126
11/19/2014 75.95 75.9957 73.62 74.05 185,196
11/18/2014 79.32 80.25 76.02 76.18 196,674
11/17/2014 78.67 79.86 78.66 79.23 125,158
11/14/2014 80.03 80.75 78.26 79.02 164,138
11/13/2014 79.5 80.68 79.5 80.08 141,860
11/12/2014 79 80.8 79 79.57 183,073
11/11/2014 78.73 79.4 78.2 79.33 143,046
11/10/2014 76.32 78.69 76.32 78.61 151,798
11/07/2014 76.55 76.82 75.77 76.54 133,704
11/06/2014 77.01 77.14 75.2 76.66 208,008
11/05/2014 77.8 78.07 76.64 77.34 117,621
11/04/2014 76.87 77.82 76.48 77.14 123,050
11/03/2014 77.3 77.3 75.698 77.02 265,108
10/31/2014 77.43 78.89 76.811 77.12 248,205
10/30/2014 82.85 82.85 75.02 76.14 640,125
10/29/2014 83.64 86.92 83.02 86.03 164,662
10/28/2014 81.85 83.74 81.29 83.65 129,706
10/27/2014 81.25 82.79 80.89 81.68 128,065
10/24/2014 81.8 82.7 81.18 81.75 71,698
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
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
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?