Headwater Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.27	12.66	12.26	12.56	12.56	2.95%	1,278,388
Feb 26, 2026	11.84	12.25	11.80	12.20	12.20	1.50%	698,384
Feb 25, 2026	12.09	12.13	11.86	12.02	12.02	-0.08%	593,542
Feb 24, 2026	12.04	12.17	11.94	12.03	12.03	-0.17%	836,029
Feb 23, 2026	11.97	12.22	11.93	12.05	12.05	0.67%	879,373
Feb 20, 2026	12.01	12.04	11.83	11.97	11.97	-0.17%	591,838
Feb 19, 2026	12.00	12.21	11.95	11.99	11.99	0.67%	790,186
Feb 18, 2026	11.66	11.99	11.66	11.91	11.91	3.84%	1,286,466
Feb 17, 2026	11.60	11.77	11.34	11.47	11.47	-0.86%	588,599
Feb 13, 2026	11.37	11.60	11.20	11.57	11.57	1.76%	487,977
Feb 12, 2026	11.79	11.82	11.27	11.37	11.37	-3.97%	609,633
Feb 11, 2026	11.76	11.92	11.64	11.84	11.84	1.46%	1,035,272
Feb 10, 2026	11.77	11.90	11.58	11.67	11.67	-0.51%	831,237
Feb 9, 2026	11.40	11.79	11.40	11.73	11.73	2.18%	1,532,659
Feb 6, 2026	11.25	11.59	11.19	11.48	11.48	2.96%	1,043,321
Feb 5, 2026	11.32	11.40	11.02	11.15	11.15	-2.53%	682,141
Feb 4, 2026	11.35	11.47	11.14	11.44	11.44	1.06%	734,777
Feb 3, 2026	10.96	11.34	10.92	11.32	11.32	3.57%	635,074
Feb 2, 2026	10.80	10.99	10.75	10.93	10.93	-0.64%	965,711
Jan 30, 2026	11.25	11.35	10.80	11.00	11.00	-3.00%	821,062
Jan 29, 2026	11.61	11.61	11.26	11.34	11.34	-0.09%	1,629,580
Jan 28, 2026	11.38	11.49	11.18	11.35	11.35	0.44%	1,124,325
Jan 27, 2026	11.00	11.31	10.91	11.30	11.30	3.20%	1,148,106
Jan 26, 2026	10.95	10.99	10.69	10.95	10.95	0.74%	641,387
Jan 23, 2026	10.86	11.02	10.74	10.87	10.87	1.97%	799,037
Jan 22, 2026	10.78	10.79	10.59	10.66	10.66	-1.30%	731,235
Jan 21, 2026	10.60	10.85	10.51	10.80	10.80	3.05%	1,244,994
Jan 20, 2026	10.54	10.61	10.40	10.48	10.48	-0.29%	853,612
Jan 19, 2026	10.41	10.58	10.41	10.51	10.51	1.35%	460,476
Jan 16, 2026	10.20	10.57	10.20	10.37	10.37	3.70%	1,602,407
Jan 15, 2026	9.70	10.05	9.62	10.00	10.00	1.94%	730,257
Jan 14, 2026	9.86	10.05	9.74	9.81	9.81	-0.10%	658,711
Jan 13, 2026	9.50	9.93	9.43	9.82	9.82	4.36%	1,061,605
Jan 12, 2026	9.47	9.53	9.34	9.41	9.41	-0.84%	431,771
Jan 9, 2026	9.26	9.51	9.26	9.49	9.49	3.15%	513,437
Jan 8, 2026	8.97	9.30	8.90	9.20	9.20	3.14%	677,757
Jan 7, 2026	9.15	9.30	8.83	8.92	8.92	-2.51%	920,080
Jan 6, 2026	9.18	9.29	9.01	9.15	9.15	0.99%	499,558
Jan 5, 2026	9.44	9.48	8.88	9.06	9.06	-5.03%	1,128,413
Jan 2, 2026	9.35	9.56	9.26	9.54	9.54	1.81%	458,448
Dec 31, 2025	9.37	9.48	9.37	9.37	9.37	-1.37%	283,406
Dec 30, 2025	9.49	9.61	9.45	9.50	9.39	0.64%	517,051
Dec 29, 2025	9.40	9.49	9.27	9.44	9.33	0.53%	455,049
Dec 24, 2025	9.40	9.45	9.34	9.39	9.28	-	198,448
Dec 23, 2025	9.22	9.43	9.16	9.39	9.28	1.95%	633,517
Dec 22, 2025	9.24	9.35	9.16	9.21	9.10	1.43%	544,544
Dec 19, 2025	8.92	9.19	8.92	9.08	8.97	0.89%	895,218
Dec 18, 2025	8.95	9.06	8.87	9.00	8.90	0.45%	566,254
Dec 17, 2025	8.81	8.98	8.74	8.96	8.86	3.58%	640,231
Dec 16, 2025	8.96	8.96	8.64	8.65	8.55	-4.31%	750,016