$19.11 -0.24 (%) Healthways Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/31/201415.6915.6915.4515.50320,756
10/30/201415.2215.7515.2215.52322,269
10/29/201415.1915.3715.0415.29520,799
10/28/201415.0015.3314.8015.261,105,290
10/27/201414.8115.2014.6715.05301,052
10/24/201414.8515.1513.9914.87499,624
10/23/201415.0015.4214.5514.55320,126
10/22/201414.9715.3714.6314.90595,058
10/21/201414.9415.2314.0314.98166,834
10/20/201414.6714.8714.3314.86266,520
10/17/201415.2215.2214.6814.74287,853
10/16/201414.5615.1114.5615.01185,212
10/15/201414.1214.8214.0014.76284,604
10/14/201414.8514.9414.2414.26340,008
10/13/201414.7215.0214.7014.76282,647
10/10/201414.4015.0214.4014.76329,554
10/9/201414.8314.9814.3914.47316,132
10/8/201414.8615.1414.7114.88414,165
10/7/201415.2915.3514.7414.88343,873
10/6/201415.7915.8315.3615.40138,216
10/3/201416.1016.2015.7615.76149,189
10/2/201415.8016.1215.5915.95218,643
10/1/201416.0116.2115.6715.84219,208
9/30/201416.0916.2415.9516.02270,872
9/29/201415.8616.1615.8316.13140,932
9/26/201416.1116.1515.9216.02150,525
9/25/201416.1016.2715.8716.12144,404
9/24/201415.7516.3215.7416.27156,644
9/23/201415.8315.9715.6515.75186,205
9/22/201415.7616.0015.6115.90149,897
9/19/201416.0116.3315.7615.87414,378
9/18/201416.2016.4315.9716.00157,337
9/17/201416.2316.5016.0716.13122,107
9/16/201416.2516.4216.0216.2585,604
9/15/201416.6416.7616.1716.28151,661
9/12/201416.6916.8216.3616.59195,257
9/11/201416.4716.9016.4216.6789,578
9/10/201416.6516.7416.3816.59138,615
9/9/201416.8316.9516.5916.67220,027
9/8/201417.0017.0116.6316.91213,231
9/5/201416.9017.6216.8616.98134,652
9/4/201417.3817.4516.9316.9764,706
9/3/201417.5517.6217.2317.34146,937
9/2/201417.5117.6117.1917.47235,491
8/29/201417.4517.6017.3517.4681,802
8/28/201416.9217.5416.9217.45103,417
8/27/201417.2217.3516.8716.97182,249
8/26/201417.3517.3717.1017.19304,356
8/25/201417.4317.7317.2717.3877,786
8/22/201417.3617.3917.1317.37108,771
8/21/201417.3617.8417.1517.4295,040
8/20/201417.8517.8517.3417.4188,090
8/19/201417.8218.0017.7417.89101,744
8/18/201417.7917.9617.6917.82135,214
8/15/201418.0018.0017.3517.65193,629
8/14/201417.7017.9117.6817.83159,382
8/13/201417.8017.9717.6517.71172,007
8/12/201417.6817.9117.6717.77150,194
8/11/201417.7718.0217.5017.73160,006
8/8/201417.7517.8617.5717.75164,064
8/7/201417.7817.8217.4617.77162,218
8/6/201417.6217.8617.5017.76246,021
8/5/201417.1217.8016.7817.79333,485
8/4/201417.2617.4816.7816.85220,769
8/1/201417.2717.4717.0117.23216,671
7/31/201417.1917.6317.0617.29396,545
7/30/201417.4417.4917.1217.39150,347
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center