Headwaters Inc historical prices

   Watch this stock

Historical chart

    20.14 
    16.98 
    13.82 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 15, 2015 20.03 20.15 19.76 19.85 273,767
May 14, 2015 19.80 20.31 19.62 20.05 564,818
May 13, 2015 19.54 19.66 19.39 19.55 260,808
May 12, 2015 19.78 19.84 19.29 19.45 476,555
May 11, 2015 19.84 19.99 19.70 19.92 813,711
May 8, 2015 19.93 19.96 19.76 19.90 682,064
May 7, 2015 19.34 19.75 19.10 19.71 711,544
May 6, 2015 19.26 19.37 18.91 19.34 919,224
May 5, 2015 18.67 19.50 18.45 18.87 1,133,652
May 4, 2015 17.83 18.18 17.78 17.89 732,294
May 1, 2015 17.67 17.96 17.59 17.85 308,890
Apr 30, 2015 17.94 18.09 17.51 17.58 548,916
Apr 29, 2015 18.22 18.32 17.95 18.11 310,708
Apr 28, 2015 18.21 18.54 18.08 18.35 248,279
Apr 27, 2015 18.57 18.85 18.26 18.28 343,335
Apr 24, 2015 18.55 18.61 18.45 18.54 326,029
Apr 23, 2015 18.26 18.64 18.19 18.53 457,418
Apr 22, 2015 18.40 18.52 18.20 18.35 185,629
Apr 21, 2015 18.19 18.50 18.09 18.36 327,716
Apr 20, 2015 18.00 18.22 17.90 18.03 483,624
Apr 17, 2015 18.46 18.60 17.75 17.84 900,632