Headwaters Inc historical prices

   Watch this stock

Historical chart

    20.14 
    16.98 
    13.82 
 Jul 2, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 18.81 18.93 18.01 18.01 733,066
Jun 26, 2015 19.30 19.38 18.91 18.96 448,856
Jun 25, 2015 19.70 19.76 19.26 19.27 344,536
Jun 24, 2015 19.83 19.99 19.41 19.67 356,528
Jun 23, 2015 19.85 19.90 19.69 19.84 434,834
Jun 22, 2015 19.56 19.88 19.56 19.81 641,610
Jun 19, 2015 19.07 19.55 19.07 19.48 817,092
Jun 18, 2015 18.75 19.25 18.62 19.08 602,295
Jun 17, 2015 18.90 18.90 18.42 18.68 249,521
Jun 16, 2015 18.63 18.79 18.58 18.79 248,899
Jun 15, 2015 18.69 18.76 18.59 18.68 413,771
Jun 12, 2015 19.13 19.21 18.79 18.87 529,925
Jun 11, 2015 19.24 19.36 19.13 19.21 236,124
Jun 10, 2015 18.96 19.31 18.96 19.22 491,745
Jun 9, 2015 19.03 19.10 18.68 18.80 299,366
Jun 8, 2015 18.91 19.43 18.76 19.04 770,083
Jun 5, 2015 18.55 18.71 18.33 18.59 487,359
Jun 4, 2015 19.08 19.09 18.36 18.56 719,505
Jun 3, 2015 19.74 19.80 19.18 19.24 490,263
Jun 2, 2015 19.36 19.67 19.17 19.65 451,992
Jun 1, 2015 19.04 19.58 18.74 19.43 614,036
May 29, 2015 19.06 19.16 18.76 18.98 378,315
May 28, 2015 19.18 19.41 19.03 19.05 323,665
May 27, 2015 19.15 19.44 18.83 19.35 627,461
May 26, 2015 18.94 19.16 18.55 19.07 600,827
May 22, 2015 19.83 19.83 19.38 19.48 265,995
May 21, 2015 19.98 20.06 19.70 19.84 331,796
May 20, 2015 20.05 20.29 19.90 19.98 501,824
May 19, 2015 20.10 20.23 19.89 20.05 597,529
May 18, 2015 19.74 20.19 19.68 20.14 351,963