$20.94 +0.10 (%) Healthways Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWAY historical data

Date Open High Low Close Volume
3/27/201520.8621.1520.8620.94128,550
3/26/201520.9421.1620.8020.84199,831
3/25/201521.6521.7320.9520.99327,581
3/24/201521.4421.8921.3521.59239,880
3/23/201521.4821.7321.3921.42290,862
3/20/201521.6421.9221.3921.46580,356
3/19/201521.5422.2321.4921.55256,113
3/18/201521.5221.8121.1621.621,914,931
3/17/201521.6522.0021.5021.54201,237
3/16/201522.0022.4621.6921.77250,599
3/13/201521.9222.2721.6221.86215,811
3/12/201521.6122.0021.2521.90336,416
3/11/201521.7921.8521.2421.50259,489
3/10/201521.4821.9921.3221.76181,863
3/9/201521.8322.0121.5721.61205,705
3/6/201521.9922.6021.7721.83184,571
3/5/201522.3422.4521.9822.15424,040
3/4/201522.2222.5622.0522.28226,087
3/3/201522.2822.5021.9722.29242,604
3/2/201522.4023.0722.3022.32218,497
2/27/201522.7623.3022.3722.38268,339
2/26/201522.3922.7922.2622.75558,884
2/25/201521.5523.0821.5522.441,198,935
2/24/201521.2821.4720.7120.88315,481
2/23/201521.1821.5321.0021.30249,745
2/20/201521.3321.3320.9621.15225,339
2/19/201521.5321.8121.2221.26286,600
2/18/201521.3721.7221.3621.57330,536
2/17/201521.3321.6021.1821.45134,219
2/13/201521.3121.6021.0921.32195,356
2/12/201521.6321.9221.1121.31221,956
2/11/201521.4121.9421.1021.60301,201
2/10/201521.6021.9421.4021.471,054,181
2/9/201521.4221.5721.1621.50388,445
2/6/201521.2822.1721.1321.47378,440
2/5/201521.2921.6320.9321.17460,892
2/4/201520.2421.4220.2421.32345,194
2/3/201520.5120.9720.0720.29259,893
2/2/201520.5920.8619.9420.51351,289
1/30/201520.6820.9620.4620.62454,321
1/29/201520.8421.0020.3220.81347,107
1/28/201521.4121.5720.6720.69286,304
1/27/201520.7421.6520.7421.30941,472
1/26/201522.1022.2521.2821.512,494,568
1/23/201519.1519.6919.1419.67277,245
1/22/201518.7319.2218.2219.19421,789
1/21/201518.3818.6018.1218.22502,986
1/20/201519.1919.2918.1818.37555,994
1/16/201519.2519.6418.9919.28233,958
1/15/201519.9219.9219.3019.32272,071
1/14/201519.6019.9519.4819.85177,310
1/13/201519.4820.0519.4819.74382,267
1/12/201519.5819.6919.2919.33233,049
1/9/201519.8019.8619.4419.56279,564
1/8/201520.2520.2719.8319.85185,749
1/7/201519.7120.1219.4920.08364,174
1/6/201519.7119.9819.2519.61223,549
1/5/201519.3320.1619.0119.71296,673
1/2/201520.0120.0519.1719.40242,035
12/31/201419.9320.2019.8619.88233,641
12/30/201419.7220.0919.6719.87248,026
12/29/201419.9020.1419.4619.83222,793
12/26/201419.9520.1019.8519.89121,857
12/24/201419.7920.0919.7919.8885,475
12/23/201419.3520.0019.2619.75294,282
12/22/201418.2819.2718.2019.26289,445
12/19/201419.3319.4219.0719.11457,143
12/18/201418.9219.5418.7619.35276,088
12/17/201418.5018.9518.2818.75314,542
12/16/201418.5618.8018.3618.44278,362
12/15/201418.7818.9118.4918.58216,615
12/12/201418.4618.9518.2018.67299,429
12/11/201418.1518.8018.0518.66379,040
12/10/201418.0818.4617.9218.10350,289
12/9/201417.7018.2817.4118.13388,954
12/8/201417.5817.9517.5717.83354,431
12/5/201417.2817.6717.2817.65319,739
12/4/201416.8117.3616.7317.27529,921
12/3/201416.3716.9816.3016.81324,300
12/2/201416.1716.4816.0916.32383,630
12/1/201415.5716.2615.4016.14354,562
11/28/201415.7016.0015.4415.58525,231
11/26/201415.7015.8815.5915.75334,147
11/25/201415.7015.7915.6015.67370,206
11/24/201415.4915.7215.3715.68796,374
11/21/201415.4015.5815.2215.43564,373
11/20/201415.1915.5215.1815.39171,960
11/19/201415.0515.3114.9715.26191,485
11/18/201414.8915.1514.8315.05234,375
11/17/201415.1115.2414.9314.94133,926
11/14/201415.1115.2815.0015.17112,618
11/13/201415.3015.4015.0615.14114,658
11/12/201414.9515.4314.9415.28196,669
11/11/201415.1815.3514.8015.00156,250
11/10/201415.1015.3714.9515.16245,058
11/7/201415.2815.4115.0015.14204,821
11/6/201415.3015.4715.2015.33130,340
11/5/201415.3815.4915.1515.26193,123
11/4/201415.1315.4615.0215.27229,301
11/3/201415.4715.5015.1015.15298,876
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center