Headwaters Incorporated Historical Stock Prices

HW 
$18.85
*  
0.16
0.86%
Get HW Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HW After Hours
 
 
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 28-JUL-2014 TO 28-JUL-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.
16:00  18.71  18.99  18.54  18.85 417,317
07/28/2015 18.5 18.72 18.1601 18.69 378,404
07/27/2015 18.36 18.49 18.1 18.18 299,119
07/24/2015 18.72 19 18.42 18.48 715,259
07/23/2015 19.38 19.45 18.65 18.72 544,825
07/22/2015 19.15 19.5 18.98 19.3 685,187
07/21/2015 19.21 19.38 18.87 18.97 493,860
07/20/2015 18.07 19.29 17.99 19.2 1,370,287
07/17/2015 18.21 18.27 18.02 18.11 223,181
07/16/2015 18.25 18.3085 18.15 18.18 302,020
07/15/2015 18.44 18.51 18.13 18.15 406,311
07/14/2015 18.66 18.78 18.48 18.48 408,223
07/13/2015 18.65 18.84 18.6201 18.71 481,802
07/10/2015 18.01 18.56 17.99 18.52 367,318
07/09/2015 17.77 17.819 17.2001 17.71 587,021
07/08/2015 17.5 17.86 17.365 17.72 866,559
07/07/2015 17.42 17.8 17.02 17.74 635,973
07/06/2015 17.39 17.85 17.2 17.38 758,883
07/02/2015 18.11 18.254 17.29 17.86 1,140,205
07/01/2015 18.41 18.6 18.13 18.18 488,218
06/30/2015 18.01 18.46 18 18.22 595,103
06/29/2015 18.81 18.93 18.01 18.01 733,066
06/26/2015 19.3 19.38 18.91 18.96 448,856
06/25/2015 19.7 19.755 19.26 19.27 344,536
06/24/2015 19.83 19.99 19.4114 19.67 356,528
06/23/2015 19.85 19.9 19.69 19.84 434,834
06/22/2015 19.56 19.885 19.56 19.81 641,610
06/19/2015 19.07 19.5525 19.07 19.48 817,092
06/18/2015 18.75 19.25 18.62 19.08 602,295
06/17/2015 18.9 18.9 18.42 18.68 249,521
06/16/2015 18.63 18.79 18.58 18.79 248,899
06/15/2015 18.69 18.76 18.59 18.68 413,771
06/12/2015 19.13 19.21 18.79 18.87 529,925
06/11/2015 19.24 19.365 19.13 19.21 236,124
06/10/2015 18.96 19.31 18.96 19.22 491,745
06/09/2015 19.03 19.1 18.68 18.8 299,266
06/08/2015 18.91 19.43 18.76 19.04 770,083
06/05/2015 18.55 18.71 18.33 18.59 487,359
06/04/2015 19.08 19.09 18.36 18.56 719,505
06/03/2015 19.74 19.8 19.18 19.24 490,263
06/02/2015 19.36 19.67 19.17 19.65 451,992
06/01/2015 19.04 19.58 18.74 19.43 614,036
05/29/2015 19.06 19.16 18.76 18.98 378,315
05/28/2015 19.18 19.41 19.03 19.05 323,665
05/27/2015 19.15 19.435 18.83 19.35 627,461
05/26/2015 18.94 19.16 18.55 19.07 600,827
05/22/2015 19.83 19.83 19.38 19.48 265,995
05/21/2015 19.98 20.055 19.7 19.84 331,796
05/20/2015 20.05 20.29 19.9 19.98 501,824
05/19/2015 20.1 20.23 19.89 20.05 597,529
05/18/2015 19.74 20.19 19.68 20.14 351,963
05/15/2015 20.03 20.15 19.76 19.85 273,767
05/14/2015 19.8 20.31 19.625 20.05 564,318
05/13/2015 19.54 19.66 19.39 19.55 260,808
05/12/2015 19.78 19.84 19.29 19.45 476,555
05/11/2015 19.84 19.99 19.7 19.92 813,711
05/08/2015 19.93 19.96 19.76 19.9 682,064
05/07/2015 19.34 19.75 19.1 19.71 711,544
05/06/2015 19.26 19.37 18.91 19.34 919,224
05/05/2015 18.67 19.5 18.45 18.87 1,133,602
05/04/2015 17.83 18.18 17.78 17.89 732,294
05/01/2015 17.67 17.96 17.59 17.85 308,890
04/30/2015 17.94 18.09 17.513 17.58 548,916
04/29/2015 18.22 18.32 17.95 18.11 310,708
04/28/2015 18.21 18.54 18.08 18.35 248,279
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
01/26/2015 13.96 14.07 13.78 13.99 372,040
01/23/2015 13.73 14.015 13.64 13.9 630,619
01/22/2015 13.68 13.87 13.37 13.8 377,906
01/21/2015 13.81 13.91 13.55 13.61 492,440
01/20/2015 14.35 14.35 13.78 13.87 338,897
01/16/2015 13.8 14.41 13.69 14.33 1,010,295
01/15/2015 14.16 14.21 13.59 13.8 551,949
01/14/2015 14.04 14.23 13.8503 14.08 427,161
01/13/2015 14.69 15.13 14 14.23 593,057
01/12/2015 14.73 14.77 14.54 14.56 355,909
01/09/2015 14.86 15 14.65 14.73 683,870
01/08/2015 13.98 14.95 13.94 14.85 1,131,180
01/07/2015 13.78 13.9 13.54 13.8 534,265
01/06/2015 14.22 14.32 13.61 13.63 805,320
01/05/2015 14.93 14.93 14.22 14.27 667,183
01/02/2015 15.13 15.43 14.67 15.1 570,951
12/31/2014 15.09 15.1724 14.93 14.99 495,924
12/30/2014 14.7 15.15 14.7 14.99 573,405
12/29/2014 14.47 14.96 14.47 14.75 489,376
12/26/2014 14.45 14.56 14.36 14.39 140,161
12/24/2014 14.19 14.47 14.17 14.31 237,249
12/23/2014 14.58 14.74 14.09 14.17 583,971
12/22/2014 13.91 14.49 13.91 14.41 640,347
12/19/2014 13.83 13.95 13.735 13.93 1,124,169
12/18/2014 13.97 14 13.68 13.88 485,971
12/17/2014 13.37 13.73 13.3 13.73 721,434
12/16/2014 13.2 13.7 13.08 13.31 716,208
12/15/2014 13.66 13.72 13.23 13.23 703,914
12/12/2014 13.67 13.8011 13.51 13.53 523,079
12/11/2014 13.95 14.27 13.81 13.84 323,738
12/10/2014 14.12 14.25 13.74 13.85 695,002
12/09/2014 13.84 14.16 13.62 14.16 468,904
12/08/2014 14.43 14.46 13.91 14.08 406,387
12/05/2014 14.45 14.79 14.355 14.4 294,507
12/04/2014 14.49 14.59 14.33 14.43 520,496
12/03/2014 13.89 14.63 13.89 14.52 704,624
12/02/2014 13.73 14.02 13.69 13.9 603,111
12/01/2014 13.92 13.99 13.67 13.72 730,914
11/28/2014 14.03 14.0575 13.83 14 268,155
11/26/2014 14 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
*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?