HEARTWARE INTL Historical Stock Price

Below is the stock price history for Heartware Intl HTWR. Data is recorded each day for the historical open, high, low, close and volume. The Heartware Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heartware Intl Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-22 57.98 57.99 57.96 57.97 16,642
2016-08-19 57.98 58.00 57.96 57.97 14,016
2016-08-18 57.98 57.98 57.96 57.965 8,582
2016-08-17 57.97 57.98 57.96 57.96 32,266
2016-08-16 57.98 57.98 57.94 57.96 19,967
2016-08-15 57.93 57.98 57.93 57.97 19,685
2016-08-12 57.93 57.96 57.93 57.94 10,840
2016-08-11 57.98 57.98 57.95 57.96 15,337
2016-08-10 57.95 58.00 57.94 57.97 33,831
2016-08-09 57.96 57.98 57.94 57.97 14,647
2016-08-08 57.89 57.96 57.89 57.955 15,423
2016-08-05 57.94 57.95 57.89 57.89 18,630
2016-08-04 57.94 57.95 57.88 57.91 19,064
2016-08-03 57.85 57.94 57.85 57.935 17,598
2016-08-02 57.90 57.95 57.87 57.88 20,797
2016-08-01 57.94 57.96 57.88 57.94 19,068
2016-07-29 57.92 57.96 57.88 57.94 13,591
2016-07-28 57.93 57.93 57.825 57.88 13,881
2016-07-27 57.89 57.92 57.825 57.87 36,701
2016-07-26 57.85 57.87 57.83 57.87 17,540
2016-07-25 57.71 57.81 57.70 57.80 19,960
2016-07-22 57.79 57.79 57.70 57.74 10,805
2016-07-21 57.80 57.83 57.69 57.75 10,697
2016-07-20 57.78 57.88 57.76 57.79 46,213
2016-07-19 57.79 57.79 57.68 57.72 36,686
2016-07-18 57.63 57.77 57.63 57.77 32,388
2016-07-15 57.65 57.70 57.65 57.65 43,305
2016-07-14 57.73 57.73 57.65 57.67 42,482
2016-07-13 57.70 57.73 57.65 57.655 74,403
2016-07-12 57.7199 57.75 57.53 57.68 29,523

» More Heartware Intl Stock Price History

To see other companies like Heartware Intl (HTWR), view our stock market today for news, and other data.