Headwaters Inc historical prices

   Watch this stock

Historical chart

    21.45 
    19.03 
    16.61 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 19.74 19.93 19.69 19.74 326,136
Jul 26, 2016 19.58 19.78 19.49 19.68 294,971
Jul 25, 2016 19.50 19.77 19.48 19.60 484,197
Jul 22, 2016 19.58 19.62 19.44 19.54 406,463
Jul 21, 2016 19.66 19.91 19.49 19.55 331,374
Jul 20, 2016 19.40 19.88 19.35 19.67 482,793
Jul 19, 2016 19.64 19.64 19.29 19.37 298,693
Jul 18, 2016 19.52 19.72 19.48 19.70 363,915
Jul 15, 2016 19.52 19.57 19.28 19.50 350,520
Jul 14, 2016 19.44 19.59 19.16 19.44 568,196
Jul 13, 2016 19.51 19.55 19.24 19.31 320,939
Jul 12, 2016 19.34 19.50 19.17 19.38 469,575
Jul 11, 2016 18.84 19.22 18.80 19.16 650,768
Jul 8, 2016 18.25 18.72 18.25 18.70 613,935
Jul 7, 2016 18.05 18.24 17.96 18.07 258,119
Jul 6, 2016 17.63 18.03 17.62 17.93 344,621
Jul 5, 2016 17.80 17.94 17.63 17.80 401,544
Jul 1, 2016 17.93 18.58 17.93 18.05 490,517
Jun 30, 2016 17.56 17.94 17.37 17.94 664,583
Jun 29, 2016 16.98 17.46 16.96 17.44 458,694
Jun 28, 2016 16.70 16.96 16.69 16.85 1,046,380
Jun 27, 2016 17.17 17.24 16.49 16.51 889,229
Jun 24, 2016 17.34 17.60 17.11 17.37 823,813
Jun 23, 2016 17.62 18.17 17.55 18.14 486,169
Jun 22, 2016 17.60 17.68 17.34 17.34 282,193
Jun 21, 2016 18.05 18.05 17.52 17.57 311,469
Jun 20, 2016 17.64 18.04 17.58 17.99 651,891
Jun 17, 2016 17.49 17.60 17.29 17.32 532,535
Jun 16, 2016 17.23 17.45 17.11 17.44 472,749
Jun 15, 2016 17.56 17.72 17.37 17.39 498,862