Headwaters Inc historical prices

   Watch this stock

Historical chart

    18.92 
    16.17 
    13.41 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 18.46 18.60 17.75 17.84 900,632
Apr 16, 2015 18.85 19.05 18.58 18.65 465,387
Apr 15, 2015 18.69 19.14 18.69 18.92 340,139
Apr 14, 2015 18.83 18.90 18.57 18.60 704,651
Apr 13, 2015 18.75 18.94 18.59 18.70 390,800
Apr 10, 2015 18.37 18.70 18.36 18.68 362,590
Apr 9, 2015 18.43 18.43 18.10 18.36 267,540
Apr 8, 2015 18.09 18.44 18.00 18.35 300,951
Apr 7, 2015 18.21 18.27 17.97 18.07 613,532
Apr 6, 2015 18.26 18.50 18.17 18.22 527,598
Apr 2, 2015 18.07 18.44 18.03 18.31 664,972
Apr 1, 2015 18.25 18.38 17.96 18.09 721,091
Mar 31, 2015 18.17 18.50 17.96 18.34 1,074,973
Mar 30, 2015 18.37 18.45 18.20 18.32 488,363
Mar 27, 2015 17.87 18.25 17.68 18.22 835,327
Mar 26, 2015 17.72 17.90 17.44 17.89 475,705
Mar 25, 2015 18.13 18.38 17.74 17.80 829,855
Mar 24, 2015 17.73 17.95 17.47 17.92 602,816
Mar 23, 2015 17.91 17.93 17.55 17.77 786,478
Mar 20, 2015 17.85 18.17 17.78 18.00 1,136,172
Mar 19, 2015 17.73 17.76 17.30 17.50 831,441
Mar 18, 2015 16.87 17.86 16.67 17.68 1,393,757
Mar 17, 2015 16.69 16.93 16.65 16.92 671,762
Mar 16, 2015 16.74 16.76 16.47 16.76 476,391
Mar 13, 2015 16.55 16.78 16.40 16.70 581,206
Mar 12, 2015 16.40 16.64 16.36 16.62 441,833
Mar 11, 2015 15.66 16.26 15.66 16.21 614,372
Mar 10, 2015 16.28 16.36 15.56 15.59 901,639
Mar 9, 2015 16.43 16.70 16.43 16.44 403,818
Mar 6, 2015 16.54 16.64 16.44 16.45 466,256