Headwaters Inc historical prices

   Watch this stock

Historical chart

    20.14 
    16.98 
    13.82 
 Jul 30, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 18.50 18.72 18.16 18.69 376,289
Jul 27, 2015 18.36 18.49 18.10 18.18 299,119
Jul 24, 2015 18.72 19.00 18.42 18.48 715,259
Jul 23, 2015 19.38 19.45 18.65 18.72 544,825
Jul 22, 2015 19.15 19.50 18.98 19.30 685,187
Jul 21, 2015 19.21 19.38 18.87 18.97 493,860
Jul 20, 2015 18.07 19.29 17.99 19.20 1,370,287
Jul 17, 2015 18.21 18.27 18.02 18.11 223,181
Jul 16, 2015 18.25 18.31 18.15 18.18 302,020
Jul 15, 2015 18.44 18.51 18.13 18.15 406,311
Jul 14, 2015 18.66 18.78 18.48 18.48 408,223
Jul 13, 2015 18.65 18.84 18.62 18.71 481,802
Jul 10, 2015 18.01 18.56 17.99 18.52 367,318
Jul 9, 2015 17.77 17.82 17.20 17.71 587,021
Jul 8, 2015 17.50 17.86 17.36 17.72 866,559
Jul 7, 2015 17.42 17.80 17.02 17.74 635,973
Jul 6, 2015 17.39 17.85 17.20 17.38 758,883
Jul 2, 2015 18.11 18.25 17.29 17.86 1,140,205
Jul 1, 2015 18.41 18.60 18.13 18.18 488,218
Jun 30, 2015 18.01 18.46 18.00 18.22 595,103
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