Headwaters Incorporated Historical Stock Prices

HW 
$11.82
*  
0.32
2.64%
Get HW Alerts
*Delayed - data as of Jul. 25, 2014 13:59 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
13:59  11.99  12.12  11.76  11.82 279,019
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
11/22/2013 9.36 9.44 9.24 9.41 553,612
11/21/2013 9.01 9.33 8.91 9.33 1,022,313
11/20/2013 8.72 9.13 8.71 8.97 1,335,155
11/19/2013 8.84 8.949 8.56 8.74 840,729
11/18/2013 8.97 9.05 8.805 8.84 570,030
11/15/2013 8.93 9.07 8.83 8.97 573,523
11/14/2013 8.99 9.02 8.81 8.97 484,190
11/13/2013 8.83 9.05 8.74 8.97 520,694
11/12/2013 8.95 8.97 8.75 8.9 374,924
11/11/2013 8.94 8.965 8.77 8.93 366,956
11/08/2013 8.91 9 8.78 8.97 537,502
11/07/2013 9.19 9.37 8.8 8.94 875,743
11/06/2013 9.09 9.33 8.9605 9.19 1,129,286
11/05/2013 8.69 9.1175 8.5 9.05 1,753,291
11/04/2013 8.56 8.86 8.52 8.75 1,010,201
11/01/2013 8.71 8.825 8.46 8.52 681,256
10/31/2013 9.1 9.23 8.69 8.73 1,016,582
10/30/2013 9.59 9.59 9.05 9.12 529,268
10/29/2013 9.26 9.65 9.2297 9.61 680,957
10/28/2013 9.7 9.71 9.21 9.24 567,427
10/25/2013 9.12 9.69 9.1 9.69 1,004,501
10/24/2013 8.85 9.09 8.77 9.06 504,227
10/23/2013 8.61 8.85 8.61 8.85 521,673
10/22/2013 8.61 8.68 8.46 8.67 474,870
10/21/2013 8.69 8.72 8.49 8.54 436,576
10/18/2013 8.84 8.84 8.65 8.7 645,041
10/17/2013 8.47 8.78 8.31 8.71 1,806,206
10/16/2013 8.65 8.65 8.45 8.54 501,454
10/15/2013 8.58 8.64 8.495 8.58 410,345
10/14/2013 8.5 8.62 8.392 8.61 533,485
10/11/2013 8.56 8.61 8.52 8.57 573,443
10/10/2013 8.58 8.66 8.51 8.58 371,381
10/09/2013 8.72 8.76 8.375 8.44 1,193,437
10/08/2013 8.85 8.87 8.53 8.68 1,282,581
10/07/2013 8.74 8.925 8.74 8.85 431,442
10/04/2013 8.93 8.96 8.55 8.86 1,033,784
10/03/2013 9.09 9.15 8.87 8.96 388,589
10/02/2013 8.96 9.171 8.9 9.12 463,818
10/01/2013 8.97 9.17 8.93 9.05 1,654,483
09/30/2013 8.97 9.1 8.79 8.99 1,378,123
09/27/2013 9.11 9.3 9.095 9.14 634,021
09/26/2013 9.05 9.22 9.04 9.21 460,712
09/25/2013 9.09 9.14 8.9 9.05 772,791
09/24/2013 8.73 9.17 8.59 9.09 1,087,372
09/23/2013 8.8 8.8 8.45 8.7 789,211
09/20/2013 8.98 9 8.72 8.76 750,308
09/19/2013 9.13 9.235 8.96 8.98 438,409
09/18/2013 8.83 9.16 8.65 9.1 827,659
09/17/2013 8.93 8.98 8.85 8.85 763,196
09/16/2013 9.43 9.45 8.96 8.96 429,794
09/13/2013 9.12 9.27 8.97 9.2 652,901
09/12/2013 9.06 9.18 8.98 9.09 370,796
09/11/2013 9.04 9.24 8.97 9.11 394,658
09/10/2013 9.01 9.11 8.98 9.06 442,953
09/09/2013 8.85 8.98 8.71 8.97 958,258
09/06/2013 8.78 8.87 8.56 8.82 1,070,623
09/05/2013 8.68 8.76 8.6 8.74 448,164
09/04/2013 8.72 8.78 8.61 8.68 449,972
09/03/2013 8.69 8.9 8.56 8.72 716,933
08/30/2013 8.78 8.8 8.42 8.56 620,206
08/29/2013 8.67 8.88 8.62 8.76 610,903
08/28/2013 8.59 8.83 8.47 8.66 1,131,580
08/27/2013 8.87 8.91 8.525 8.56 852,007
08/26/2013 9 9.22 8.921 9.04 385,644
08/23/2013 9.06 9.1 8.76 8.96 245,950
08/22/2013 8.86 9.08 8.85 9.04 216,547
08/21/2013 8.9 8.97 8.71 8.84 261,028
08/20/2013 8.74 9.08 8.64 8.97 553,169
08/19/2013 8.89 8.93 8.66 8.7 519,801
08/16/2013 8.9 9.12 8.79 8.92 857,340
08/15/2013 8.64 9.04 8.47 8.97 878,307
08/14/2013 8.98 8.98 8.71 8.83 568,958
08/13/2013 9.16 9.195 8.945 8.98 265,881
08/12/2013 8.9 9.16 8.86 9.13 585,690
08/09/2013 8.98 9.05 8.78 8.99 503,118
08/08/2013 8.79 9.06 8.79 9.01 702,267
08/07/2013 8.74 8.86 8.3 8.71 1,111,718
08/06/2013 9.25 9.29 8.63 8.78 999,946
08/05/2013 9.5 9.54 9.26 9.29 380,744
08/02/2013 9.29 9.56 9.25 9.5 586,296
08/01/2013 9.54 9.62 9.22 9.35 597,051
07/31/2013 9.98 10.02 9.42 9.43 1,114,383
07/30/2013 9.01 10.22 8.9 9.99 1,502,177
07/29/2013 9.23 9.38 8.9 8.97 1,000,750
07/26/2013 9.17 9.4 9.07 9.27 362,853
07/25/2013 9.1 9.35 9.05 9.3 371,799
07/24/2013 9.3 9.33 9.16 9.18 447,027
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?