Headwaters (HW)
NYSE: HW
· Real-Time Price · USD
24.24
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
HW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2017 | 24.24 | 24.25 | 24.24 | 24.24 | 24.24 | 1.93% | 2,041,148 |
| May 4, 2017 | 23.84 | 23.87 | 23.76 | 23.78 | 23.78 | -0.25% | 440,717 |
| May 3, 2017 | 23.87 | 23.88 | 23.83 | 23.84 | 23.84 | -0.17% | 296,241 |
| May 2, 2017 | 23.83 | 23.92 | 23.81 | 23.88 | 23.88 | 0.13% | 983,661 |
| May 1, 2017 | 23.81 | 23.87 | 23.75 | 23.85 | 23.85 | 0.38% | 1,920,978 |
| Apr 28, 2017 | 23.82 | 23.82 | 23.76 | 23.76 | 23.76 | -0.25% | 789,685 |
| Apr 27, 2017 | 23.82 | 23.84 | 23.76 | 23.82 | 23.82 | 0.00% | 803,629 |
| Apr 26, 2017 | 23.83 | 23.84 | 23.79 | 23.82 | 23.82 | -0.04% | 1,743,934 |
| Apr 25, 2017 | 23.78 | 23.88 | 23.74 | 23.83 | 23.83 | 0.42% | 2,278,844 |
| Apr 24, 2017 | 23.91 | 23.91 | 23.69 | 23.73 | 23.73 | 0.13% | 750,470 |
| Apr 21, 2017 | 23.69 | 23.73 | 23.67 | 23.70 | 23.70 | 0.00% | 707,109 |
| Apr 20, 2017 | 23.68 | 23.77 | 23.68 | 23.70 | 23.70 | 0.08% | 376,508 |
| Apr 19, 2017 | 23.72 | 23.72 | 23.62 | 23.68 | 23.68 | -0.17% | 441,208 |
| Apr 18, 2017 | 23.65 | 23.72 | 23.61 | 23.72 | 23.72 | 0.08% | 298,787 |
| Apr 17, 2017 | 23.60 | 23.70 | 23.59 | 23.70 | 23.70 | 0.55% | 308,712 |
| Apr 13, 2017 | 23.62 | 23.64 | 23.55 | 23.57 | 23.57 | -0.21% | 390,603 |
| Apr 12, 2017 | 23.67 | 23.72 | 23.61 | 23.62 | 23.62 | -0.38% | 366,342 |
| Apr 11, 2017 | 23.65 | 23.71 | 23.65 | 23.71 | 23.71 | 0.25% | 332,635 |
| Apr 10, 2017 | 23.60 | 23.73 | 23.56 | 23.65 | 23.65 | 0.30% | 383,675 |
| Apr 7, 2017 | 23.52 | 23.62 | 23.51 | 23.58 | 23.58 | 0.04% | 353,840 |