$11.41 +0.25 (%) Healthways Inc - NASDAQ

Jun. 28, 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
6/28/201611.2911.5711.2611.41304,726
6/27/201611.7611.7911.1511.16339,655
6/24/201611.9211.9911.8011.89279,850
6/23/201612.2312.4512.2112.34123,640
6/22/201612.3912.4412.1012.12128,322
6/21/201612.1712.4112.0712.38136,653
6/20/201612.0612.3011.9912.14140,767
6/17/201612.3812.3811.9011.97309,010
6/16/201612.0412.3811.9612.38176,216
6/15/201612.2612.4012.0812.08152,537
6/14/201612.3212.4112.2212.22144,455
6/13/201612.3712.5112.3012.34151,988
6/10/201612.5712.5912.3412.42122,297
6/9/201612.5512.7012.5412.65142,066
6/8/201612.4712.7912.4712.59161,107
6/7/201612.5712.5712.3812.47115,106
6/6/201612.4212.6112.4012.57151,213
6/3/201612.4212.5012.3012.40122,874
6/2/201612.2512.4512.2212.44450,752
6/1/201611.9812.3311.9812.27309,158
5/31/201612.2312.2311.8912.00429,739
5/27/201611.9412.2811.9212.21165,811
5/26/201612.2012.2011.9111.94145,104
5/25/201612.2212.3812.1112.19195,078
5/24/201611.8612.2511.7412.23251,185
5/23/201611.8111.8811.6811.81176,015
5/20/201611.6311.8511.5211.85179,227
5/19/201611.7211.8411.4511.57135,951
5/18/201611.7411.9311.7111.7885,101
5/17/201611.9912.1511.6311.78197,804
5/16/201611.8912.1611.8412.02262,961
5/13/201611.9412.0211.8211.91186,909
5/12/201612.0812.0811.8111.93433,209
5/11/201612.1012.1711.9812.02130,659
5/10/201612.0512.2111.8912.08150,818
5/9/201611.9112.2311.8712.01225,705
5/6/201611.7811.8911.6611.86492,358
5/5/201612.0312.0311.7811.81306,216
5/4/201611.9412.1811.8712.02240,831
5/3/201612.0512.2411.8812.08308,352
5/2/201611.6312.1211.3712.03432,250
4/29/201611.2812.0510.3111.651,078,298
4/28/201612.1812.3511.9912.14289,901
4/27/201611.9512.3011.3312.27341,799
4/26/201611.9211.9711.6711.91201,181
4/25/201611.8712.0311.6211.93250,387
4/22/201611.6811.8811.4111.87257,436
4/21/201611.5411.7511.3011.70260,265
4/20/201611.3411.6411.1511.54295,534
4/19/201611.0611.3111.0611.27207,972
4/18/201611.0011.2510.9011.06184,925
4/15/201610.4410.9810.4010.97295,161
4/14/201610.2110.4110.1210.33100,795
4/13/201610.1910.3810.1210.20137,611
4/12/20169.9910.239.9910.15136,715
4/11/201610.2610.409.9510.00185,627
4/8/201610.3710.6210.1910.23127,045
4/7/201610.1310.4910.1310.31248,140
4/6/201610.1010.2310.0010.18210,536
4/5/201610.4110.5810.1010.14220,938
4/4/201610.2310.5410.1810.47301,347
4/1/201610.0710.229.5410.20391,204
3/31/201610.4810.5410.0710.09293,795
3/30/201610.2810.5310.1810.50338,659
3/29/20169.8110.319.7910.27457,046
3/28/20169.779.979.659.80516,185
3/24/20169.779.919.539.77198,836
3/23/20169.9610.169.819.81284,164
3/22/201610.1410.289.989.99202,898
3/21/201610.2410.5010.1110.20286,269
3/18/201610.2210.3610.1410.25497,820
3/17/201610.5110.5110.0010.15362,665
3/16/201610.7410.9610.4910.51171,801
3/15/201611.0011.0610.5710.80385,163
3/14/201611.1911.3310.9311.03264,713
3/11/201611.0711.3011.0211.20252,806
3/10/201611.1211.3510.9410.99258,896
3/9/201610.8211.1410.7811.12234,603
3/8/201611.0711.2310.7710.78552,739
3/7/201610.9111.2210.6911.11462,258
3/4/201610.8511.1310.7910.94353,840
3/3/201610.7311.4110.7110.85478,887
3/2/201610.5310.9510.4010.77336,985
3/1/201610.6510.8010.3710.55292,705
2/29/201610.9210.9210.5110.53385,388
2/26/201610.7211.199.1810.96978,374
2/25/201611.0611.4410.2510.90312,509
2/24/201611.0511.0510.7711.01454,550
2/23/201611.0611.2510.5211.10218,375
2/22/201610.9911.1610.9011.12433,588
2/19/201610.5410.8010.4210.79316,448
2/18/201610.7510.9310.5210.55235,429
2/17/201610.8010.9810.6910.71330,307
2/16/201610.7111.0010.6210.72364,681
2/12/201611.3611.3610.6910.70350,276
2/11/201611.5711.7211.2711.27303,234
2/10/201611.3811.8411.3811.79511,410
2/9/201610.8111.4410.6311.26307,898
2/8/201610.7711.0610.5610.97470,405
2/5/201611.4711.5010.8310.89382,682
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center