Healthways Inc $17.23

down -0.07


1/8/2014 04:00 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
8/1/201417.2717.4717.0117.23216,671
7/31/201417.1917.6317.0617.29393,066
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
4/23/201417.1917.3416.2116.32538,639
4/22/201417.1017.5317.0217.221,191,775
4/21/201416.7317.3516.7317.07219,961
4/17/201416.7717.0516.5516.76189,569
4/16/201416.9316.9916.4016.88172,151
4/15/201416.5416.9616.3416.78286,896
4/14/201416.6616.8916.3116.53193,919
4/11/201416.4916.9516.3416.50226,889
4/10/201416.8616.9816.5916.64232,090
4/9/201416.7916.9816.5216.89194,793
4/8/201416.5817.0016.4916.81199,063
4/7/201416.5816.9116.3816.57459,197
4/4/201417.1017.2816.6016.63333,682
4/3/201417.0517.1716.7716.97159,933
4/2/201417.4717.4717.0117.05237,667
4/1/201417.1217.7417.0017.39461,131
3/31/201416.5817.2216.5617.14330,867
3/28/201416.0716.6416.0416.50339,538
3/27/201415.8316.1815.7516.05441,701
3/26/201415.9416.0715.6515.87248,418
3/25/201415.9916.3115.7815.84623,077
3/24/201416.6616.6615.9015.90382,811
3/21/201416.6916.8716.4116.63394,148
3/20/201416.4516.8816.2016.61380,225
3/19/201416.4116.6316.3516.50205,192
3/18/201416.0116.4815.8516.43241,763
3/17/201416.0716.2015.9416.01438,703
3/14/201415.1116.0314.9816.02577,533
3/13/201415.5715.6515.0515.18337,541
3/12/201415.3015.7315.2615.54276,550
Trading Center