$20.72 -0.09 (%) Healthways Inc - NASDAQ

Jan. 30, 2015 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWAY historical data

Date Open High Low Close Volume
1/29/201520.8421.0020.3220.81347,107
1/28/201521.4121.5720.6720.69286,304
1/27/201520.7421.6520.7421.30941,472
1/26/201522.1022.2521.2821.512,494,568
1/23/201519.1519.6919.1419.67277,245
1/22/201518.7319.2218.2219.19421,789
1/21/201518.3818.6018.1218.22502,986
1/20/201519.1919.2918.1818.37555,994
1/16/201519.2519.6418.9919.28233,958
1/15/201519.9219.9219.3019.32272,071
1/14/201519.6019.9519.4819.85177,310
1/13/201519.4820.0519.4819.74382,267
1/12/201519.5819.6919.2919.33233,049
1/9/201519.8019.8619.4419.56279,564
1/8/201520.2520.2719.8319.85185,749
1/7/201519.7120.1219.4920.08364,174
1/6/201519.7119.9819.2519.61223,549
1/5/201519.3320.1619.0119.71296,673
1/2/201520.0120.0519.1719.40242,035
12/31/201419.9320.2019.8619.88233,641
12/30/201419.7220.0919.6719.87248,026
12/29/201419.9020.1419.4619.83222,793
12/26/201419.9520.1019.8519.89121,857
12/24/201419.7920.0919.7919.8885,475
12/23/201419.3520.0019.2619.75294,282
12/22/201418.2819.2718.2019.26289,445
12/19/201419.3319.4219.0719.11457,143
12/18/201418.9219.5418.7619.35276,088
12/17/201418.5018.9518.2818.75314,542
12/16/201418.5618.8018.3618.44278,362
12/15/201418.7818.9118.4918.58216,615
12/12/201418.4618.9518.2018.67299,429
12/11/201418.1518.8018.0518.66379,040
12/10/201418.0818.4617.9218.10350,289
12/9/201417.7018.2817.4118.13388,954
12/8/201417.5817.9517.5717.83354,431
12/5/201417.2817.6717.2817.65319,739
12/4/201416.8117.3616.7317.27529,921
12/3/201416.3716.9816.3016.81324,300
12/2/201416.1716.4816.0916.32383,630
12/1/201415.5716.2615.4016.14354,562
11/28/201415.7016.0015.4415.58525,231
11/26/201415.7015.8815.5915.75334,147
11/25/201415.7015.7915.6015.67370,206
11/24/201415.4915.7215.3715.68796,374
11/21/201415.4015.5815.2215.43564,373
11/20/201415.1915.5215.1815.39171,960
11/19/201415.0515.3114.9715.26191,485
11/18/201414.8915.1514.8315.05234,375
11/17/201415.1115.2414.9314.94133,926
11/14/201415.1115.2815.0015.17112,618
11/13/201415.3015.4015.0615.14114,658
11/12/201414.9515.4314.9415.28196,669
11/11/201415.1815.3514.8015.00156,250
11/10/201415.1015.3714.9515.16245,058
11/7/201415.2815.4115.0015.14204,821
11/6/201415.3015.4715.2015.33130,340
11/5/201415.3815.4915.1515.26193,123
11/4/201415.1315.4615.0215.27229,301
11/3/201415.4715.5015.1015.15298,876
10/31/201415.6915.6915.4515.50320,756
10/30/201415.2215.7515.2215.52322,269
10/29/201415.1915.3715.0415.29520,799
10/28/201415.0015.3314.8015.261,105,290
10/27/201414.8115.2014.6715.05301,052
10/24/201414.8515.1513.9914.87499,624
10/23/201415.0015.4214.5514.55320,126
10/22/201414.9715.3714.6314.90595,058
10/21/201414.9415.2314.0314.98166,834
10/20/201414.6714.8714.3314.86266,520
10/17/201415.2215.2214.6814.74287,853
10/16/201414.5615.1114.5615.01185,212
10/15/201414.1214.8214.0014.76284,604
10/14/201414.8514.9414.2414.26340,008
10/13/201414.7215.0214.7014.76282,647
10/10/201414.4015.0214.4014.76329,554
10/9/201414.8314.9814.3914.47316,132
10/8/201414.8615.1414.7114.88414,165
10/7/201415.2915.3514.7414.88343,873
10/6/201415.7915.8315.3615.40138,216
10/3/201416.1016.2015.7615.76149,189
10/2/201415.8016.1215.5915.95218,643
10/1/201416.0116.2115.6715.84219,208
9/30/201416.0916.2415.9516.02270,872
9/29/201415.8616.1615.8316.13140,932
9/26/201416.1116.1515.9216.02150,525
9/25/201416.1016.2715.8716.12144,404
9/24/201415.7516.3215.7416.27156,644
9/23/201415.8315.9715.6515.75186,205
9/22/201415.7616.0015.6115.90149,897
9/19/201416.0116.3315.7615.87414,378
9/18/201416.2016.4315.9716.00157,337
9/17/201416.2316.5016.0716.13122,107
9/16/201416.2516.4216.0216.2585,604
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center