Healthways Inc $16.25

down -0.03


16/9/2014 05:03 PM  |  NASDAQ : HWAY  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWAY historical data

Date Open High Low Close Volume
9/15/201416.6416.7616.1716.28151,661
9/12/201416.6916.8216.3616.59195,257
9/11/201416.4716.9016.4216.6789,578
9/10/201416.6516.7416.3816.59138,615
9/9/201416.8316.9516.5916.67220,027
9/8/201417.0017.0116.6316.91213,231
9/5/201416.9017.6216.8616.98134,652
9/4/201417.3817.4516.9316.9764,706
9/3/201417.5517.6217.2317.34146,937
9/2/201417.5117.6117.1917.47235,491
8/29/201417.4517.6017.3517.4681,802
8/28/201416.9217.5416.9217.45103,417
8/27/201417.2217.3516.8716.97182,249
8/26/201417.3517.3717.1017.19304,356
8/25/201417.4317.7317.2717.3877,786
8/22/201417.3617.3917.1317.37108,771
8/21/201417.3617.8417.1517.4295,040
8/20/201417.8517.8517.3417.4188,090
8/19/201417.8218.0017.7417.89101,744
8/18/201417.7917.9617.6917.82135,214
8/15/201418.0018.0017.3517.65193,629
8/14/201417.7017.9117.6817.83159,382
8/13/201417.8017.9717.6517.71172,007
8/12/201417.6817.9117.6717.77150,194
8/11/201417.7718.0217.5017.73160,006
8/8/201417.7517.8617.5717.75164,064
8/7/201417.7817.8217.4617.77162,218
8/6/201417.6217.8617.5017.76246,021
8/5/201417.1217.8016.7817.79333,485
8/4/201417.2617.4816.7816.85220,769
8/1/201417.2717.4717.0117.23216,671
7/31/201417.1917.6317.0617.29396,545
7/30/201417.4417.4917.1217.39150,347
7/29/201417.5617.7517.0717.28149,253
7/28/201417.4917.4917.0617.44366,784
7/25/201417.5617.7817.2617.47472,422
7/24/201418.4918.6816.6117.871,168,074
7/23/201416.0516.0515.7015.82191,293
7/22/201416.1716.3515.8916.01212,571
7/21/201416.1316.3315.9216.11295,093
7/18/201416.0316.5115.9816.21171,032
7/17/201416.3916.5616.0416.07185,365
7/16/201416.8116.9816.4316.51164,786
7/15/201416.6916.8016.4116.69155,962
7/14/201416.4416.8516.4316.70262,614
7/11/201416.5916.6016.2516.29313,229
7/10/201416.8416.8616.5516.64239,156
7/9/201417.0517.2716.9317.05105,197
7/8/201417.1417.2716.8017.00190,347
7/7/201417.7317.8617.0717.15489,431
7/3/201417.6017.8317.6017.8083,034
7/2/201417.5517.6917.3617.57280,411
7/1/201417.5617.8617.4317.57219,038
6/30/201417.2417.6217.0317.54381,675
6/27/201416.6017.4316.6017.32751,053
6/26/201416.8416.9116.6316.71121,202
6/25/201416.7816.9616.6016.87128,072
6/24/201416.5916.9416.5316.81179,710
6/23/201416.4416.6616.2616.66170,687
6/20/201416.4216.5116.0916.48288,868
6/19/201416.3416.5316.2216.40152,308
6/18/201416.2816.3616.1316.29105,067
6/17/201416.3116.5716.1716.32191,200
6/16/201416.6316.6316.2316.35193,740
6/13/201416.8016.9116.5516.68101,855
6/12/201416.8316.8516.5316.75132,798
6/11/201416.9316.9816.7316.81274,882
6/10/201417.0317.1116.9817.01178,758
6/9/201417.0917.1516.8917.12229,718
6/6/201416.8517.1916.8517.13212,760
6/5/201416.7116.9716.4116.85188,024
6/4/201416.7416.8316.5516.67257,834
6/3/201416.7717.2216.7716.85542,613
6/2/201417.2717.3416.6416.80269,561
5/30/201417.3317.7017.0317.23261,986
5/29/201417.5217.5317.1717.30121,403
5/28/201417.5217.6817.2117.45153,125
5/27/201417.6517.7817.3617.52158,340
5/23/201417.4817.7517.1717.59529,770
5/22/201417.5117.7217.4117.43144,364
5/21/201417.7218.0517.2617.47168,028
5/20/201417.7617.8917.3617.65369,075
5/19/201417.7518.0217.5117.81106,450
5/16/201417.5417.7517.3717.74151,620
5/15/201417.5817.8217.3817.57174,079
5/14/201418.2118.2517.5917.65251,075
5/13/201418.1018.6418.0918.25251,027
5/12/201417.8818.6417.7918.19251,221
5/9/201417.3117.8217.1617.75183,988
5/8/201417.9118.2417.3917.42187,519
5/7/201417.8318.0717.4117.88245,826
5/6/201417.9918.2417.7017.75179,782
5/5/201417.8718.2117.6818.04168,703
5/2/201417.9618.5017.7617.95302,198
5/1/201417.9518.5017.8017.97417,232
4/30/201418.3018.5917.8618.00434,111
4/29/201418.2118.6617.9118.37339,044
4/28/201418.1718.6918.0618.21911,813
4/25/201416.9518.7316.7118.162,067,005
4/24/201416.3616.6616.0516.08343,437
Trading Center