Headwaters Incorporated Historical Stock Prices

HW 
$18.21
*  
0.07
0.38%
Get HW Alerts
*Delayed - data as of Apr. 28, 2015 10:21 ET  -  Find a broker to begin trading HW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HW 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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-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.
10:21  18.23  18.53  18.08  18.21 36,186
04/27/2015 18.57 18.85 18.26 18.28 343,335
04/24/2015 18.55 18.609 18.45 18.54 326,029
04/23/2015 18.26 18.64 18.1896 18.53 457,418
04/22/2015 18.4 18.52 18.2 18.35 185,629
04/21/2015 18.19 18.5 18.09 18.36 327,716
04/20/2015 18 18.225 17.905 18.03 483,624
04/17/2015 18.46 18.6 17.75 17.84 900,432
04/16/2015 18.85 19.05 18.58 18.65 465,387
04/15/2015 18.69 19.14 18.69 18.92 340,139
04/14/2015 18.83 18.9 18.57 18.6 704,651
04/13/2015 18.75 18.94 18.59 18.7 390,800
04/10/2015 18.37 18.7 18.36 18.68 362,590
04/09/2015 18.43 18.43 18.1 18.36 267,540
04/08/2015 18.09 18.44 18 18.35 300,951
04/07/2015 18.21 18.27 17.97 18.07 613,532
04/06/2015 18.26 18.5 18.17 18.22 527,598
04/02/2015 18.07 18.44 18.032 18.31 664,972
04/01/2015 18.25 18.38 17.96 18.09 721,091
03/31/2015 18.17 18.5 17.96 18.34 1,074,973
03/30/2015 18.37 18.45 18.2 18.32 488,363
03/27/2015 17.87 18.25 17.68 18.22 835,327
03/26/2015 17.72 17.9 17.44 17.89 475,705
03/25/2015 18.13 18.375 17.735 17.8 829,855
03/24/2015 17.73 17.95 17.47 17.92 602,816
03/23/2015 17.91 17.93 17.55 17.77 786,478
03/20/2015 17.85 18.17 17.78 18 1,136,172
03/19/2015 17.73 17.76 17.3 17.5 831,441
03/18/2015 16.87 17.86 16.67 17.68 1,393,757
03/17/2015 16.69 16.93 16.65 16.92 671,762
03/16/2015 16.74 16.76 16.47 16.76 476,391
03/13/2015 16.55 16.7842 16.4 16.7 581,206
03/12/2015 16.4 16.64 16.355 16.62 441,833
03/11/2015 15.66 16.255 15.66 16.21 614,372
03/10/2015 16.28 16.36 15.56 15.59 901,639
03/09/2015 16.43 16.7 16.43 16.44 403,818
03/06/2015 16.54 16.64 16.44 16.45 466,256
03/05/2015 16.58 16.755 16.4401 16.7 331,894
03/04/2015 16.45 16.79 16.43 16.61 548,407
03/03/2015 16.71 16.71 16.43 16.57 613,452
03/02/2015 16.38 16.78 16.3503 16.6 825,800
02/27/2015 16.58 16.72 16.37 16.42 826,512
02/26/2015 16.22 16.83 16.21 16.58 1,216,869
02/25/2015 15.82 16.34 15.79 16.26 1,356,341
02/24/2015 15.86 16.03 15.74 15.79 843,293
02/23/2015 16.05 16.1 15.68 15.84 685,715
02/20/2015 16.2 16.39 16.03 16.05 785,190
02/19/2015 16.46 16.54 16.24 16.26 711,523
02/18/2015 16.7 17 16.38 16.53 1,200,403
02/17/2015 15.95 16.4 15.74 16.38 679,302
02/13/2015 15.89 16.04 15.81 15.96 600,350
02/12/2015 15.75 16.19 15.66 15.86 1,028,374
02/11/2015 15.19 15.74 15.19 15.64 1,045,740
02/10/2015 15.25 15.3 14.95 15.25 802,907
02/09/2015 15.1 15.24 14.97 15.09 740,310
02/06/2015 15.25 15.25 15.01 15.1 905,218
02/05/2015 15.13 15.42 15.1201 15.24 748,768
02/04/2015 14.8 15.26 14.77 15.01 751,021
02/03/2015 15.23 15.86 14.76 14.96 2,160,933
02/02/2015 14.31 14.49 13.94 14.42 617,941
01/30/2015 14.25 14.45 13.97 14.08 729,182
01/29/2015 14.07 14.35 13.91 14.34 388,993
01/28/2015 14.1 14.23 13.92 14.01 452,046
01/27/2015 13.8 14.07 13.75 14.04 519,571
*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?