Headwaters Incorporated Common Stock Historical Stock Prices

HW 
$20.61
*  
0.31
1.48%
Get HW Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading HW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HW Pre-Market
 
 
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-JAN-2016 TO 27-APR-2016

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 20.73 21.25 20.56 20.61 454,519
04/27/2016 20.65 20.99 20.585 20.92 441,670
04/26/2016 20.85 20.92 20.5 20.57 517,711
04/25/2016 20.84 21.1599 20.66 20.78 976,744
04/22/2016 20.46 20.84 20.43 20.83 538,629
04/21/2016 20.51 20.74 20.225 20.36 448,938
04/20/2016 20.33 20.96 20.27 20.71 538,315
04/19/2016 20.37 20.4886 20.05 20.41 349,962
04/18/2016 20.02 20.529 19.93 20.42 373,279
04/15/2016 20.19 20.23 19.96 20.14 422,187
04/14/2016 19.99 20.39 19.875 20.25 511,156
04/13/2016 19.99 20.0648 19.73 20.01 540,215
04/12/2016 19.77 19.97 19.705 19.84 383,208
04/11/2016 20.14 20.25 19.64 19.78 453,425
04/08/2016 19.85 20.17 19.7295 19.98 656,785
04/07/2016 19.75 19.9 19.4 19.68 764,973
04/06/2016 19.26 20.16 19.25 19.93 860,921
04/05/2016 19.57 19.726 19.19 19.2 481,272
04/04/2016 19.79 19.9 19.64 19.76 689,664
04/01/2016 19.6 19.9 19.53 19.82 619,934
03/31/2016 19.5 19.89 19.33 19.84 968,516
03/30/2016 19.75 19.8435 19.14 19.48 547,429
03/29/2016 19.04 19.78 19.02 19.6 667,353
03/28/2016 18.7 19.33 18.58 19.11 866,171
03/24/2016 18.5 18.73 18.25 18.71 317,091
03/23/2016 18.77 18.91 18.58 18.58 404,724
03/22/2016 19.05 19.145 18.9 18.9 378,541
03/21/2016 19.32 19.44 19 19.22 322,047
03/18/2016 18.92 19.3 18.66 19.25 599,152
03/17/2016 18.65 18.875 18.37 18.78 363,446
03/16/2016 18.29 18.64 18.23 18.6 206,878
03/15/2016 18.36 18.47 18.2 18.39 254,809
03/14/2016 18.37 18.54 18.13 18.43 253,115
03/11/2016 18.16 18.5099 18.09 18.47 331,144
03/10/2016 18.01 18.01 17.75 17.92 278,959
03/09/2016 17.71 18.14 17.61 17.98 333,654
03/08/2016 18.1 18.1 17.55 17.57 333,327
03/07/2016 18.27 18.32 17.88 18.17 575,154
03/04/2016 18.01 18.52 17.75 18.27 687,625
03/03/2016 18.36 18.4 17.52 18.03 1,006,788
03/02/2016 17.95 18.37 17.89 18.32 743,834
03/01/2016 17.79 17.97 17.5 17.96 545,780
02/29/2016 17.55 17.93 17.43 17.62 498,805
02/26/2016 17.74 17.78 17.37 17.42 666,634
02/25/2016 17.44 17.68 17.15 17.61 568,205
02/24/2016 16.48 17.49 16.4 17.41 644,399
02/23/2016 16.88 17.04 16.46 16.62 666,912
02/22/2016 16.55 17.216 16.49 16.91 669,197
02/19/2016 16.59 16.59 16.08 16.33 662,394
02/18/2016 16.75 16.97 16.2 16.65 859,558
02/17/2016 16.16 17 16.13 16.64 1,517,440
02/16/2016 15.54 16.08 15.42 15.94 894,950
02/12/2016 15.24 15.8 15.24 15.4 1,036,851
02/11/2016 15.44 15.56 14.86 15 1,018,778
02/10/2016 15.84 16.48 15.665 15.77 897,593
02/09/2016 15.26 16.07 15.09 15.64 821,421
02/08/2016 16.25 16.3 15.19 15.52 1,060,404
02/05/2016 16.25 16.86 16.11 16.42 1,315,805
02/04/2016 16 16.68 15.88 16.22 1,040,349
02/03/2016 16.61 16.61 15.26 15.97 1,034,526
02/02/2016 17.98 18.79 16.17 16.24 1,838,718
02/01/2016 15.78 16.2 15.52 16.02 1,073,283
01/29/2016 14.58 15.97 14.42 15.97 994,500
01/28/2016 14.42 14.645 14.26 14.56 526,471
01/27/2016 14.62 14.65 14.12 14.19 531,222
*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?