Headwaters Incorporated Historical Stock Prices

HW 
$14.09
*  
0.07
0.5%
Get HW Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading HW now
Exchange: NYSE
Industry: Capital Goods
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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  14.07  14.13  13.87  14.09 460,599
11/25/2014 13.99 14.09 13.9 14.02 641,416
11/24/2014 13.25 14 13.2 13.96 799,141
11/21/2014 13.54 13.69 13.24 13.25 340,302
11/20/2014 12.96 13.35 12.96 13.28 526,158
11/19/2014 13.36 13.41 13.05 13.06 305,692
11/18/2014 13.26 13.49 13.195 13.29 580,329
11/17/2014 13.45 13.51 13.24 13.24 305,833
11/14/2014 13.48 13.55 13.341 13.47 463,552
11/13/2014 13.77 13.85 13.38 13.46 374,532
11/12/2014 13.05 13.79 13.05 13.77 946,113
11/11/2014 13.1 13.3 13.04 13.17 876,446
11/10/2014 13.15 13.25 13.04 13.08 525,502
11/07/2014 13.26 13.3 13.12 13.13 377,831
11/06/2014 13.04 13.285 12.929 13.24 471,482
11/05/2014 12.92 13.05 12.77 13.03 547,399
11/04/2014 13.22 13.54 12.57 12.65 560,245
11/03/2014 12.71 13.02 12.65 12.81 532,045
10/31/2014 12.79 12.81 12.42 12.7 466,454
10/30/2014 12.41 12.73 12.36 12.48 402,441
10/29/2014 12.48 12.62 12.3 12.5 319,435
10/28/2014 12.13 12.49 12.13 12.46 456,297
10/27/2014 12.17 12.17 11.88 12.11 297,912
10/24/2014 12.18 12.32 12.02 12.29 325,388
10/23/2014 11.79 12.315 11.7 12.14 549,302
10/22/2014 11.8 11.99 11.68 11.68 382,294
10/21/2014 11.92 12.07 11.69 11.77 400,842
10/20/2014 11.53 11.87 11.53 11.84 220,071
10/17/2014 11.67 11.83 11.45 11.61 391,259
10/16/2014 10.98 11.57 10.91 11.51 431,313
10/15/2014 11.06 11.35 10.79 11.24 616,319
10/14/2014 10.71 11.27 10.541 11.25 819,127
10/13/2014 10.96 11.12 10.6 10.66 494,374
10/10/2014 11.09 11.26 10.79 10.92 507,204
10/09/2014 11.47 11.52 10.942 11.12 911,334
10/08/2014 11.43 11.47 10.97 11.45 1,050,424
10/07/2014 11.46 11.685 11.37 11.43 717,777
10/06/2014 12.14 12.14 11.58 11.6 454,561
10/03/2014 12.19 12.21 11.99 12.06 445,400
10/02/2014 11.91 12.07 11.6 12.04 659,748
10/01/2014 12.55 12.55 11.95 11.98 486,724
09/30/2014 12.62 13.07 12.42 12.54 2,029,694
09/29/2014 12.46 12.85 12.46 12.6 735,224
09/26/2014 12.36 12.71 12.27 12.65 512,913
09/25/2014 12.58 12.64 12.31 12.36 478,823
09/24/2014 12.3 12.63 12.235 12.63 520,503
09/23/2014 12.45 12.66 12.33 12.36 465,215
09/22/2014 12.85 12.87 12.55 12.57 325,235
09/19/2014 12.99 13.25 12.73 12.9 809,845
09/18/2014 13.09 13.19 12.93 12.97 229,173
09/17/2014 13.07 13.34 12.99 13 285,562
09/16/2014 13.01 13.14 12.9 13.1 367,137
09/15/2014 13.18 13.26 12.96 13.11 626,872
09/12/2014 13.14 13.19 12.96 13.16 669,750
09/11/2014 13.01 13.27 12.97 13.12 257,893
09/10/2014 13.04 13.22 12.9 13.06 325,737
09/09/2014 13.16 13.2575 12.94 13 461,137
09/08/2014 13.21 13.3 13.1 13.19 244,399
09/05/2014 13.07 13.23 13 13.22 159,398
09/04/2014 13.1 13.27 13.02 13.1 382,740
09/03/2014 13.32 13.32 13.02 13.06 305,894
09/02/2014 13.06 13.24 13.01 13.2 323,535
08/29/2014 12.89 13.06 12.83 12.99 200,341
08/28/2014 12.8 13.02 12.71 12.85 225,176
08/27/2014 12.9 12.9 12.71 12.85 293,254
08/26/2014 12.78 12.9 12.74 12.83 323,732
08/25/2014 12.87 12.91 12.72 12.75 233,876
08/22/2014 12.77 12.865 12.643 12.79 250,885
08/21/2014 12.68 12.81 12.48 12.79 266,056
08/20/2014 12.56 12.78 12.47 12.69 420,787
08/19/2014 12.4 12.65 12.34 12.63 495,880
08/18/2014 12.17 12.37 12.12 12.37 326,008
08/15/2014 12.29 12.31 11.98 12.03 412,371
08/14/2014 11.93 12.27 11.87 12.18 774,810
08/13/2014 11.65 12.03 11.65 11.96 753,179
08/12/2014 11.6 11.66 11.44 11.63 467,810
08/11/2014 11.66 11.805 11.62 11.62 250,369
08/08/2014 11.45 11.62 11.37 11.61 437,483
08/07/2014 11.41 11.51 11.33 11.42 491,017
08/06/2014 11.24 11.56 11.15 11.38 578,359
08/05/2014 11.25 11.37 11.128 11.3 857,036
08/04/2014 11.1 11.35 11.1 11.31 873,496
08/01/2014 10.63 11.07 10.62 11.07 992,119
07/31/2014 10.8 10.88 10.27 10.69 1,932,314
07/30/2014 11.31 11.38 10.64 10.97 2,067,585
07/29/2014 12.16 12.81 11.3 11.44 1,490,900
07/28/2014 12.04 12.05 11.68 11.84 825,313
07/25/2014 12 12.12 11.76 12.05 603,536
07/24/2014 12.63 12.66 12.12 12.14 514,842
07/23/2014 12.31 12.68 12.3 12.63 368,877
07/22/2014 12.58 12.69 12.27 12.32 511,106
07/21/2014 12.77 12.78 12.39 12.5 307,303
07/18/2014 12.45 12.905 12.45 12.86 313,307
07/17/2014 12.8 12.88 12.3 12.49 661,260
07/16/2014 13.04 13.09 12.75 12.89 483,296
07/15/2014 13.24 13.25 12.91 12.97 243,672
07/14/2014 13.27 13.351 13.04 13.21 271,075
07/11/2014 13.17 13.46 13.09 13.17 328,086
07/10/2014 13.44 13.44 13.17 13.18 429,921
07/09/2014 13.6 13.76 13.55 13.68 474,474
07/08/2014 13.63 13.7 13.445 13.56 364,005
07/07/2014 13.99 13.99 13.68 13.69 369,561
07/03/2014 13.99 14.05 13.95 14.01 330,759
07/02/2014 13.82 14 13.82 13.87 288,591
07/01/2014 13.98 14.075 13.73 13.83 413,061
06/30/2014 13.65 13.93 13.57 13.89 720,174
06/27/2014 13.01 13.71 13.01 13.68 665,185
06/26/2014 13.34 13.35 13.04 13.1 655,328
06/25/2014 13.17 13.46 13.17 13.28 361,521
06/24/2014 13.57 13.68 13.275 13.3 334,921
06/23/2014 13.7 13.75 13.56 13.6 202,089
06/20/2014 13.69 13.8 13.62 13.7 733,908
06/19/2014 13.78 13.94 13.62 13.73 252,894
06/18/2014 13.62 13.77 13.46 13.72 398,984
06/17/2014 13.69 13.69 13.4 13.6 534,868
06/16/2014 13.67 13.82 13.52 13.68 499,153
06/13/2014 13.75 13.95 13.62 13.79 483,298
06/12/2014 14.06 14.15 13.63 13.65 740,117
06/11/2014 14 14.12 13.95 14.01 1,239,503
06/10/2014 13.92 14.16 13.816 14.03 830,164
06/09/2014 13.25 14.04 13.25 13.95 723,203
06/06/2014 13.04 13.33 13 13.26 654,231
06/05/2014 12.7 12.94 12.51 12.9 244,380
06/04/2014 12.58 12.7 12.49 12.63 202,378
06/03/2014 12.72 12.77 12.5 12.69 438,653
06/02/2014 12.92 12.94 12.57 12.79 229,200
05/30/2014 13.07 13.1 12.74 12.93 237,265
05/29/2014 13.21 13.41 12.92 13.06 357,980
05/28/2014 13.19 13.21 13.02 13.19 496,862
05/27/2014 12.87 13.24 12.737 13.16 818,702
05/23/2014 12.43 12.75 12.3905 12.73 274,100
05/22/2014 12.29 12.46 12.2 12.43 208,651
05/21/2014 12.29 12.37 12.05 12.28 254,713
05/20/2014 12.79 12.79 12.11 12.2 478,504
05/19/2014 12.35 12.79 12.235 12.79 408,955
05/16/2014 12.25 12.33 12.11 12.32 308,004
05/15/2014 12.41 12.41 12.04 12.27 457,740
05/14/2014 12.6 12.61 12.43 12.5 490,176
05/13/2014 13.03 13.09 12.66 12.66 393,275
05/12/2014 12.87 13.25 12.85 13.04 590,985
05/09/2014 12.84 12.97 12.77 12.85 804,350
05/08/2014 12.63 13.045 12.59 12.91 1,111,880
05/07/2014 12.68 12.74 12.3 12.64 760,013
05/06/2014 12.54 12.79 12.44 12.7 650,030
05/05/2014 12.37 12.55 12.15 12.53 415,258
05/02/2014 12.37 12.62 12.2201 12.46 443,106
05/01/2014 12.42 12.53 12.1 12.37 679,077
04/30/2014 12.67 12.71 12.17 12.48 878,626
04/29/2014 12.01 13.45 12 12.67 1,423,965
04/28/2014 11.9 11.9 11.4 11.44 651,967
04/25/2014 12.1 12.1 11.76 11.85 360,755
04/24/2014 12.17 12.186 11.96 12.16 300,205
04/23/2014 12.49 12.51 12.04 12.11 527,196
04/22/2014 12.39 12.57 12.2803 12.51 387,164
04/21/2014 11.99 12.41 11.92 12.36 605,298
04/17/2014 11.64 11.95 11.59 11.95 448,722
04/16/2014 11.49 11.66 11.45 11.65 303,749
04/15/2014 11.24 11.515 11.1 11.46 929,453
04/14/2014 11.72 11.72 11.02 11.24 840,317
04/11/2014 11.65 11.72 11.34 11.54 1,273,227
04/10/2014 12.05 12.11 11.63 11.78 461,827
04/09/2014 12 12.05 11.59 12.04 519,660
04/08/2014 12.04 12.05 11.76 12 800,030
04/07/2014 12.43 12.43 11.78 12.05 1,116,977
04/04/2014 12.82 12.85 12.43 12.47 606,943
04/03/2014 12.98 13 12.68 12.69 333,861
04/02/2014 13.08 13.1 12.9 12.96 469,251
04/01/2014 13.21 13.33 12.91 13.05 507,778
03/31/2014 12.94 13.47 12.94 13.21 2,005,284
03/28/2014 12.42 12.91 12.42 12.82 793,191
03/27/2014 12.18 12.54 12.1 12.37 367,132
03/26/2014 12.75 12.8 12.21 12.21 570,086
03/25/2014 12.32 12.58 12.29 12.57 393,936
03/24/2014 12.38 12.5 12.09 12.29 954,086
03/21/2014 12.44 12.47 12.2704 12.36 464,154
03/20/2014 12.47 12.63 12.17 12.4 396,258
03/19/2014 12.73 12.8 12.321 12.45 460,014
03/18/2014 12.45 12.73 12.45 12.7 411,236
03/17/2014 12.48 12.69 12.29 12.45 620,884
03/14/2014 12.24 12.43 12.22 12.41 407,804
03/13/2014 12.54 12.56 12.18 12.3 765,057
03/12/2014 12.85 12.85 12.49 12.54 634,509
03/11/2014 12.96 13.1715 12.79 12.93 846,594
03/10/2014 13.32 13.55 12.93 13 774,170
03/07/2014 13.86 13.86 13.235 13.32 735,109
03/06/2014 13.83 13.9 13.62 13.74 675,103
03/05/2014 13.65 13.92 13.46 13.8 1,052,041
03/04/2014 13.55 13.98 13.55 13.65 1,135,313
03/03/2014 13.15 13.5 13.05 13.43 815,512
02/28/2014 13.16 13.4 12.99 13.33 589,257
02/27/2014 12.99 13.3601 12.99 13.13 549,176
02/26/2014 12.81 13.27 12.79 13.03 538,216
02/25/2014 12.82 12.8552 12.46 12.76 557,097
02/24/2014 12.7 12.95 12.66 12.81 449,100
02/21/2014 12.81 12.99 12.68 12.69 322,956
02/20/2014 12.62 12.87 12.61 12.78 352,654
02/19/2014 12.73 12.88 12.5 12.6 528,071
02/18/2014 12.82 13.18 12.71 12.76 578,114
02/14/2014 12.91 12.96 12.63 12.73 310,361
02/13/2014 12.55 13.01 12.44 12.91 334,147
02/12/2014 12.53 12.865 12.48 12.66 632,347
02/11/2014 12.7 12.71 12.48 12.5 768,566
02/10/2014 12.82 12.9 12.46 12.71 528,556
02/07/2014 12.5 13.18 12.27 12.79 1,310,944
02/06/2014 12.54 12.88 12.36 12.39 1,250,982
02/05/2014 12.76 13.15 12.47 12.52 1,900,262
02/04/2014 11.28 12.81 11.17 12.71 3,019,193
02/03/2014 11.14 11.14 10.57 10.57 1,359,923
01/31/2014 11.09 11.25 10.81 11.12 941,958
01/30/2014 10.83 10.99 10.714 10.8 491,212
01/29/2014 10.8 10.9 10.75 10.82 567,839
01/28/2014 10.82 10.98 10.7 10.88 990,560
01/27/2014 10.72 10.82 10.56 10.76 782,452
01/24/2014 10.9 10.92 10.565 10.7 788,950
01/23/2014 10.93 11 10.83 11 655,642
01/22/2014 10.82 10.98 10.7899 10.96 601,946
01/21/2014 10.39 10.81 10.36 10.76 426,032
01/17/2014 10.36 10.36 10.21 10.35 196,409
01/16/2014 10.24 10.46 10.24 10.37 296,835
01/15/2014 10.47 10.47 10.245 10.29 354,736
01/14/2014 10.29 10.44 10.25 10.42 223,925
01/13/2014 10.45 10.45 10.2 10.25 721,518
01/10/2014 10.2 10.59 10.03 10.52 792,544
01/09/2014 9.92 10.21 9.79 10.21 666,416
01/08/2014 9.83 9.98 9.78 9.9 291,393
01/07/2014 9.92 10 9.71 9.84 419,300
01/06/2014 9.87 9.95 9.74 9.92 400,317
01/03/2014 9.75 9.88 9.71 9.87 218,525
01/02/2014 9.8 9.85 9.674 9.76 408,280
12/31/2013 9.98 10.04 9.77 9.79 331,289
12/30/2013 9.9 10.01 9.85 9.93 187,468
12/27/2013 9.98 10.05 9.79 9.91 290,665
12/26/2013 10.03 10.12 9.9 9.99 198,037
12/24/2013 10.08 10.1201 10.01 10.03 163,631
12/23/2013 10.07 10.17 10.02 10.07 301,508
12/20/2013 9.84 10.07 9.83 10.06 859,521
12/19/2013 9.86 9.87 9.74 9.8 408,564
12/18/2013 9.6 9.91 9.52 9.87 532,965
12/17/2013 9.56 9.63 9.46 9.56 321,294
12/16/2013 9.65 9.75 9.51 9.57 359,053
12/13/2013 9.48 9.71 9.47 9.65 290,570
12/12/2013 9.5 9.625 9.43 9.43 345,657
12/11/2013 9.64 9.7 9.43 9.5 629,422
12/10/2013 9.75 9.83 9.58 9.59 416,687
12/09/2013 9.68 9.77 9.59 9.76 1,036,352
12/06/2013 9.7 9.74 9.6 9.66 316,983
12/05/2013 9.42 9.65 9.42 9.59 269,100
12/04/2013 9.42 9.61 9.309 9.41 357,670
12/03/2013 9.53 9.62 9.48 9.51 568,143
12/02/2013 9.64 9.69 9.485 9.61 486,566
11/29/2013 9.71 9.71 9.55 9.66 176,692
11/27/2013 9.59 9.76 9.51 9.68 555,529
11/26/2013 9.39 9.59 9.3 9.59 437,918
11/25/2013 9.42 9.49 9.33 9.36 485,340
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?