Headwaters Inc historical prices

   Watch this stock

Historical chart

    21.45 
    19.03 
    16.61 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 16.25 16.30 15.19 15.52 1,058,538
Feb 5, 2016 16.25 16.86 16.11 16.42 1,309,493
Feb 4, 2016 16.00 16.68 15.88 16.22 1,039,787
Feb 3, 2016 16.61 16.61 15.26 15.97 1,034,526
Feb 2, 2016 17.98 18.79 16.17 16.24 1,835,851
Feb 1, 2016 15.78 16.20 15.52 16.02 1,073,283
Jan 29, 2016 14.58 15.97 14.42 15.97 983,460
Jan 28, 2016 14.42 14.64 14.26 14.56 526,453
Jan 27, 2016 14.62 14.65 14.12 14.19 529,087
Jan 26, 2016 14.49 14.72 14.24 14.69 575,915
Jan 25, 2016 14.70 14.79 14.36 14.40 342,229
Jan 22, 2016 14.72 15.17 14.69 14.84 423,334
Jan 21, 2016 14.24 14.77 14.20 14.49 427,173
Jan 20, 2016 14.42 14.42 13.62 14.19 1,119,123
Jan 19, 2016 15.35 15.50 14.51 14.71 449,951
Jan 15, 2016 14.65 15.26 14.56 15.19 520,027
Jan 14, 2016 14.90 15.32 14.52 15.17 513,873
Jan 13, 2016 15.27 15.43 14.73 14.81 758,777
Jan 12, 2016 15.24 15.42 14.85 15.16 665,650
Jan 11, 2016 15.22 15.38 14.82 15.07 752,435
Jan 8, 2016 15.42 15.45 15.06 15.16 1,105,007
Jan 7, 2016 15.12 15.70 15.11 15.30 661,482
Jan 6, 2016 15.70 15.93 15.28 15.50 1,681,515
Jan 5, 2016 16.41 16.65 15.94 15.96 520,169
Jan 4, 2016 16.53 16.57 16.08 16.39 751,927
Dec 31, 2015 16.74 17.06 16.55 16.87 571,200
Dec 30, 2015 17.07 17.28 16.80 16.80 277,074
Dec 29, 2015 17.15 17.27 16.83 17.13 254,154
Dec 28, 2015 17.12 17.15 16.78 17.01 241,435
Dec 24, 2015 17.27 17.39 17.18 17.30 119,403