$25.80 -0.62 (%) Healthways Inc - NASDAQ

Sep. 23, 2016 | 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
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
7/19/201611.9712.0411.8411.9370,600
7/18/201611.7211.9911.7211.98161,884
7/15/201611.8712.0311.7711.77188,536
7/14/201612.1612.1811.7811.79180,654
7/13/201612.2212.2611.9512.08183,013
7/12/201612.0912.3012.0112.15109,442
7/11/201612.0312.2012.0112.03132,069
7/8/201611.7612.0711.5612.00136,266
7/7/201611.5511.8011.5011.70180,971
7/6/201611.5111.7911.5111.58111,770
7/5/201611.6111.7011.5011.58144,476
7/1/201611.5111.7411.4811.60206,054
6/30/201611.5611.7011.4411.55200,147
6/29/201611.5411.7011.4411.51270,558
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center