$22.45 -0.40 (%) Healthways Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWAY historical data

Date Open High Low Close Volume
12/9/201623.0023.1522.4022.451,176,060
12/7/201623.1523.3522.5322.63563,721
12/6/201623.2023.4522.8023.05466,082
12/5/201623.6523.6523.0023.20442,451
12/2/201623.1523.4022.9023.35696,255
12/1/201623.4023.6523.0023.30614,046
11/30/201623.3023.9523.0523.20664,300
11/29/201623.0523.3022.8523.15806,779
11/28/201623.1023.1522.7522.95367,251
11/25/201623.3023.4323.0023.15222,050
11/23/201622.8523.2022.6523.20374,942
11/22/201622.5023.1522.3023.00419,277
11/21/201622.0022.7821.9522.70528,243
11/18/201622.2022.9522.0022.00795,034
11/17/201622.9523.2022.1022.20511,653
11/16/201623.2523.2522.6023.05550,473
11/15/201622.7523.5022.6023.25430,993
11/14/201622.4522.7522.0522.70831,836
11/11/201621.8522.7021.8022.50888,852
11/10/201622.4522.6021.8521.95732,819
11/9/201621.4022.8020.8522.40713,706
11/8/201620.6522.4020.5122.101,084,389
11/7/201619.8020.2919.5019.901,168,696
11/4/201619.9519.9519.3519.451,046,065
11/3/201620.2020.5019.2519.85915,734
11/2/201621.6522.0520.0020.252,659,931
11/1/201625.0025.1523.4823.80434,692
10/31/201624.8024.9023.6524.80595,672
10/28/201624.9525.2424.6124.77360,228
10/27/201625.8225.8224.8125.00649,990
10/26/201625.7925.8125.1725.26520,742
10/25/201625.8926.0225.6625.81194,560
10/24/201625.9226.1025.7125.90290,539
10/21/201625.8126.0825.5125.77385,169
10/20/201626.1526.1925.6825.82670,697
10/19/201626.0026.3925.6226.15632,026
10/18/201625.2226.3625.0625.92496,183
10/17/201624.7125.3824.7125.25576,986
10/14/201625.1625.2224.6824.75538,752
10/13/201624.7025.2624.6624.96447,994
10/12/201625.6525.6524.6625.00618,647
10/11/201625.4325.4924.8125.01636,472
10/10/201625.2325.8425.1025.431,252,274
10/7/201625.2825.6324.8525.03722,837
10/6/201625.4325.9725.0225.201,024,164
10/5/201625.7926.0425.4625.55311,194
10/4/201626.9226.9225.5625.75374,739
10/3/201626.9026.9025.9526.36302,010
9/30/201626.4226.5925.9226.46930,583
9/29/201626.2926.8525.7826.44623,458
9/28/201626.0026.3625.5526.33743,313
9/27/201625.6125.9625.4725.86283,010
9/26/201625.5525.8725.1825.60482,785
9/23/201626.4226.4225.7525.80291,552
9/22/201625.7126.5425.5826.42627,510
9/21/201625.5525.7124.7625.63442,042
9/20/201625.9627.3025.4425.581,628,962
9/19/201625.2225.9825.0325.87684,124
9/16/201624.5925.0524.2124.96572,865
9/15/201624.5024.6924.1824.67258,854
9/14/201624.1924.7124.1024.42684,982
9/13/201624.7924.7923.7624.02455,465
9/12/201623.6725.1123.3524.99486,105
9/9/201624.9424.9423.9224.18947,302
9/8/201625.3925.6725.0725.16623,085
9/7/201625.3126.0025.1525.33491,559
9/6/201625.0025.4024.5725.34704,324
9/2/201625.0025.0024.5324.96450,310
9/1/201625.2025.5124.4024.86630,130
8/31/201625.2525.4824.6425.011,961,646
8/30/201625.7125.7125.0125.39548,100
8/29/201624.7825.8524.7525.70796,651
8/26/201624.7825.0924.5124.991,269,791
8/25/201623.8124.5823.0524.511,625,307
8/24/201625.4925.7425.0825.56807,898
8/23/201624.7225.6724.3525.591,012,750
8/22/201625.1126.0024.7324.80957,345
8/19/201625.2925.2924.2324.901,421,121
8/18/201624.2225.5023.9725.451,200,767
8/17/201623.7124.9623.5124.121,504,000
8/16/201623.9323.9923.1123.591,011,472
8/15/201622.3623.9822.3623.822,551,983
8/12/201622.7822.8522.0822.232,215,364
8/11/201621.0622.5821.0322.582,246,340
8/10/201619.0022.7618.7421.362,599,420
8/9/201617.8318.0917.8018.06306,906
8/8/201617.6718.0017.5517.87368,141
8/5/201617.1517.8117.1317.76410,588
8/4/201617.1317.3016.9817.12403,956
8/3/201616.6017.1516.0417.06579,809
8/2/201616.8016.8016.1716.64782,613
8/1/201616.8516.9316.4716.84540,972
7/29/201615.6716.8515.5616.841,084,095
7/28/201613.9617.4713.5515.936,931,270
7/27/201612.1512.2611.9912.18237,618
7/26/201612.1012.1412.0212.12177,308
7/25/201612.2512.3712.0312.10117,744
7/22/201612.1912.4012.1812.26151,711
7/21/201612.1012.2512.0512.18126,892
7/20/201612.0012.1411.9512.0995,293
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center