HEALTHWAYS $14.12

up +0.07


24/5/2013 04:24 PM  |  NASDAQ : HWAY  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

HWAY historical data

Date Open High Low Close Volume
5/24/2013 13.96 14.12 13.85 14.12 579
5/23/2013 13.72 14.07 13.60 14.05 1169
5/22/2013 14.13 14.38 13.77 13.80 2083
5/21/2013 14.14 14.25 14.00 14.12 1554
5/20/2013 14.28 14.42 14.06 14.12 608
5/17/2013 14.39 14.50 14.25 14.31 936
5/16/2013 14.15 14.44 14.13 14.36 931
5/15/2013 14.27 14.33 14.08 14.15 983
5/14/2013 14.52 14.54 14.26 14.30 1224
5/13/2013 14.52 14.52 14.37 14.46 474
5/10/2013 14.18 14.52 14.08 14.50 1230
5/9/2013 13.95 14.18 13.87 14.14 1524
5/8/2013 14.00 14.04 13.77 14.00 857
5/7/2013 13.98 14.13 13.80 14.00 1547
5/6/2013 13.79 14.04 13.72 13.91 738
5/3/2013 14.04 14.08 13.76 13.77 1181
5/2/2013 13.46 13.94 13.43 13.83 2172
5/1/2013 13.80 13.85 13.37 13.37 2114
4/30/2013 13.24 13.92 13.24 13.89 3520
4/29/2013 13.41 13.50 13.25 13.28 1728
4/26/2013 13.24 13.37 13.08 13.27 2342
4/25/2013 12.86 13.30 12.72 13.25 6270
4/24/2013 12.95 13.00 12.74 12.75 1807
4/23/2013 12.89 12.98 12.78 12.95 2448
4/22/2013 12.82 12.99 12.35 12.84 4421
4/19/2013 12.90 13.17 11.79 12.89 6027
4/18/2013 11.39 11.39 10.97 11.02 3167
4/17/2013 11.49 11.56 11.21 11.40 1334
4/16/2013 11.44 11.67 11.39 11.56 1218
4/15/2013 11.88 11.89 11.29 11.36 1830
4/12/2013 12.00 12.05 11.82 11.93 1762
4/11/2013 12.00 12.08 11.98 12.03 984
4/10/2013 11.64 12.02 11.58 12.01 3461
4/9/2013 11.74 11.75 11.56 11.67 2796
4/8/2013 11.70 11.73 11.41 11.71 1387
4/5/2013 11.68 12.05 11.60 11.66 1340
4/4/2013 11.82 11.96 11.66 11.86 1538
4/3/2013 11.95 11.99 11.75 11.79 2078
4/2/2013 11.90 12.16 11.88 11.96 2987
4/1/2013 12.24 12.24 11.80 11.90 2510
3/28/2013 12.35 12.40 12.11 12.25 2522
3/27/2013 12.24 12.47 11.84 12.40 3308
3/26/2013 12.35 12.44 12.24 12.34 1140
3/25/2013 12.35 12.40 12.17 12.32 1731
3/22/2013 12.45 12.45 12.24 12.35 1042
3/21/2013 12.42 12.55 12.36 12.40 1028
3/20/2013 12.57 12.57 12.29 12.48 1247
3/19/2013 12.65 12.70 12.35 12.54 737
3/18/2013 12.63 12.76 12.51 12.58 984
3/15/2013 12.85 13.00 12.70 12.75 3016
3/14/2013 12.85 13.05 12.76 12.88 1772
3/13/2013 12.72 12.86 12.56 12.79 2251
3/12/2013 12.85 12.91 12.65 12.71 552
3/11/2013 12.90 13.06 12.75 12.89 1353
3/8/2013 13.14 13.24 12.87 12.95 2140
3/7/2013 12.72 13.01 12.65 13.01 1989
3/6/2013 12.83 12.83 12.52 12.68 1663
3/5/2013 12.86 13.16 12.82 12.83 1472
3/4/2013 12.51 12.86 12.40 12.80 1662
3/1/2013 12.72 12.90 12.49 12.57 2065
2/28/2013 12.87 12.97 12.63 12.85 2068
2/27/2013 12.49 13.20 12.34 12.87 3881
2/26/2013 11.77 12.57 11.71 12.55 2867
2/25/2013 12.07 12.23 11.65 11.67 2996
2/22/2013 11.42 11.80 11.31 11.45 1010
2/21/2013 11.53 11.62 11.17 11.34 702
2/20/2013 11.69 11.83 11.50 11.55 1972
2/19/2013 11.57 11.79 11.50 11.72 1339
2/15/2013 11.67 11.67 11.32 11.58 1931
2/14/2013 11.34 11.76 11.34 11.60 2247
2/13/2013 10.94 11.37 10.94 11.35 2635
2/12/2013 10.66 10.94 10.66 10.93 1747
2/11/2013 10.46 10.67 10.44 10.66 2653
2/8/2013 10.48 10.58 10.32 10.47 7063
2/7/2013 10.60 10.62 10.22 10.50 9253
2/6/2013 10.44 10.68 10.26 10.62 1080
2/5/2013 10.48 10.55 10.43 10.47 949
2/4/2013 10.59 10.59 10.34 10.36 1418
2/1/2013 10.60 10.75 10.50 10.67 734
1/31/2013 10.43 10.64 10.40 10.52 1852
1/30/2013 10.68 10.80 10.36 10.42 794
1/29/2013 10.55 10.70 10.49 10.67 1697
1/28/2013 10.41 10.59 10.28 10.55 894
1/25/2013 10.51 10.51 10.28 10.40 1853
1/24/2013 10.21 10.60 10.08 10.44 1395
1/23/2013 10.32 10.45 10.16 10.22 1574
1/22/2013 10.09 10.37 10.07 10.30 1605
1/18/2013 10.07 10.20 9.98 10.07 3364
1/17/2013 10.12 10.12 9.82 10.05 5204
1/16/2013 10.18 10.33 9.99 10.05 1814
1/15/2013 10.17 10.29 10.12 10.20 2206
1/14/2013 10.54 10.61 10.20 10.25 3638
1/11/2013 10.80 10.88 10.56 10.58 1929
1/10/2013 10.96 10.96 10.70 10.78 1143
1/9/2013 11.00 11.00 10.71 10.92 1350
1/8/2013 11.02 11.14 10.84 10.94 1583
1/7/2013 10.71 11.02 10.70 11.00 1904
1/4/2013 11.04 11.04 10.78 10.81 1344
1/3/2013 10.94 11.05 10.56 11.00 2625
1/2/2013 10.96 11.07 10.68 10.93 2439
Marketplace
Trading Center