$12.28 -0.23 (%) Healthways Inc - NASDAQ

Jul. 30, 2015 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWAY historical data

Date Open High Low Close Volume
7/29/201512.7912.9912.4212.51694,901
7/28/201513.2813.3712.5312.77990,482
7/27/201513.4113.5213.0213.21575,068
7/24/201514.2214.2212.7013.401,930,441
7/23/201512.3712.4412.0312.13445,329
7/22/201512.3512.5012.2712.40353,940
7/21/201512.4512.6612.1512.39585,788
7/20/201512.5812.6412.3712.46535,501
7/17/201512.5612.6312.4412.56372,133
7/16/201512.1812.5912.0712.55535,263
7/15/201512.5412.5612.1612.17281,117
7/14/201512.4612.5812.3912.56382,938
7/13/201512.4212.5512.3712.41289,086
7/10/201512.1212.3912.0412.34667,461
7/9/201511.8612.1911.7212.03749,370
7/8/201511.6511.8011.5111.77774,948
7/7/201511.8711.9111.3711.70604,491
7/6/201511.7011.8911.5211.83488,688
7/2/201511.9712.0111.7111.78413,743
7/1/201512.0712.1611.7111.93753,673
6/30/201512.1812.3311.8811.98705,306
6/29/201512.2512.3512.0212.14578,229
6/26/201512.4912.5212.2412.351,106,679
6/25/201512.3312.6512.2812.46884,243
6/24/201512.1512.3412.0312.331,165,634
6/23/201512.4212.4912.0112.211,384,903
6/22/201512.5012.6511.8612.472,462,734
6/19/201512.5512.8712.0212.409,377,458
6/18/201515.1815.7715.1815.53459,277
6/17/201515.5915.5915.2815.34156,776
6/16/201515.5815.7715.4315.59156,209
6/15/201515.5215.6715.4115.56179,940
6/12/201515.4815.6415.4515.53169,251
6/11/201515.5215.6715.4715.53136,354
6/10/201515.5315.7115.3815.51267,738
6/9/201515.9016.0115.2715.45387,520
6/8/201515.4715.9215.3815.91436,432
6/5/201515.3015.4615.0115.46414,898
6/4/201514.9515.5014.9515.32344,237
6/3/201514.8515.1114.7715.00268,013
6/2/201514.7515.1314.7514.87407,832
6/1/201515.1715.2714.7614.80711,974
5/29/201515.4515.6214.9815.16981,026
5/28/201515.8016.0515.3915.42576,337
5/27/201516.2316.4215.8315.83464,994
5/26/201516.3516.3816.0716.16669,146
5/22/201516.3116.5816.2816.38196,249
5/21/201516.2416.4216.1716.32653,036
5/20/201516.1716.3916.0416.27368,047
5/19/201516.2916.5015.6116.12884,576
5/18/201517.2417.3216.9416.94261,373
5/15/201517.3217.5517.1517.23181,663
5/14/201517.4917.7317.2917.30175,304
5/13/201517.1617.6117.1117.44898,734
5/12/201517.2017.2317.0017.11180,584
5/11/201517.1117.5117.0517.32183,200
5/8/201517.1417.6316.9617.11153,617
5/7/201516.7817.1116.7817.06369,400
5/6/201517.2617.2616.6716.84374,519
5/5/201517.5017.7117.0017.26801,060
5/4/201517.6017.8017.3817.52353,662
5/1/201517.5117.7217.2717.54629,738
4/30/201517.3717.5217.0117.40404,493
4/29/201517.7817.7816.8317.40554,010
4/28/201517.4317.8617.2017.82502,124
4/27/201517.6617.8316.9817.47676,745
4/24/201518.7918.7917.2817.612,018,938
4/23/201518.9519.6618.8519.50446,106
4/22/201519.0419.1318.8518.99157,443
4/21/201519.2919.4119.0419.07224,938
4/20/201519.4019.4319.0819.24188,777
4/17/201519.1719.4119.0419.31272,509
4/16/201519.4219.5719.1219.29213,658
4/15/201519.6719.8119.4719.47304,261
4/14/201519.6419.8019.2019.57621,248
4/13/201519.8820.1919.5519.63290,329
4/10/201519.7419.9719.6719.91219,723
4/9/201518.9719.9618.9719.61410,435
4/8/201518.8519.1618.0018.951,830,188
4/7/201519.1719.4218.6718.801,029,713
4/6/201519.3019.5519.2319.27790,333
4/2/201520.3120.3719.3919.45386,692
4/1/201519.7120.7119.6320.21504,720
3/31/201519.4520.2019.4219.70602,488
3/30/201520.0020.0519.1619.441,253,457
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!