$11.65 -0.49 (%) Healthways Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWAY historical data

Date Open High Low Close Volume
4/29/201611.2812.0510.3111.651,078,298
4/28/201612.1812.3511.9912.14289,901
4/27/201611.9512.3011.3312.27341,799
4/26/201611.9211.9711.6711.91201,181
4/25/201611.8712.0311.6211.93250,387
4/22/201611.6811.8811.4111.87257,436
4/21/201611.5411.7511.3011.70260,265
4/20/201611.3411.6411.1511.54295,534
4/19/201611.0611.3111.0611.27207,972
4/18/201611.0011.2510.9011.06184,925
4/15/201610.4410.9810.4010.97295,161
4/14/201610.2110.4110.1210.33100,795
4/13/201610.1910.3810.1210.20137,611
4/12/20169.9910.239.9910.15136,715
4/11/201610.2610.409.9510.00185,627
4/8/201610.3710.6210.1910.23127,045
4/7/201610.1310.4910.1310.31248,140
4/6/201610.1010.2310.0010.18210,536
4/5/201610.4110.5810.1010.14220,938
4/4/201610.2310.5410.1810.47301,347
4/1/201610.0710.229.5410.20391,204
3/31/201610.4810.5410.0710.09293,795
3/30/201610.2810.5310.1810.50338,659
3/29/20169.8110.319.7910.27457,046
3/28/20169.779.979.659.80516,185
3/24/20169.779.919.539.77198,836
3/23/20169.9610.169.819.81284,164
3/22/201610.1410.289.989.99202,898
3/21/201610.2410.5010.1110.20286,269
3/18/201610.2210.3610.1410.25497,820
3/17/201610.5110.5110.0010.15362,665
3/16/201610.7410.9610.4910.51171,801
3/15/201611.0011.0610.5710.80385,163
3/14/201611.1911.3310.9311.03264,713
3/11/201611.0711.3011.0211.20252,806
3/10/201611.1211.3510.9410.99258,896
3/9/201610.8211.1410.7811.12234,603
3/8/201611.0711.2310.7710.78552,739
3/7/201610.9111.2210.6911.11462,258
3/4/201610.8511.1310.7910.94353,840
3/3/201610.7311.4110.7110.85478,887
3/2/201610.5310.9510.4010.77336,985
3/1/201610.6510.8010.3710.55292,705
2/29/201610.9210.9210.5110.53385,388
2/26/201610.7211.199.1810.96978,374
2/25/201611.0611.4410.2510.90312,509
2/24/201611.0511.0510.7711.01454,550
2/23/201611.0611.2510.5211.10218,375
2/22/201610.9911.1610.9011.12433,588
2/19/201610.5410.8010.4210.79316,448
2/18/201610.7510.9310.5210.55235,429
2/17/201610.8010.9810.6910.71330,307
2/16/201610.7111.0010.6210.72364,681
2/12/201611.3611.3610.6910.70350,276
2/11/201611.5711.7211.2711.27303,234
2/10/201611.3811.8411.3811.79511,410
2/9/201610.8111.4410.6311.26307,898
2/8/201610.7711.0610.5610.97470,405
2/5/201611.4711.5010.8310.89382,682
2/4/201611.3312.0711.3211.53220,193
2/3/201611.5711.6111.1911.42183,831
2/2/201611.5411.7711.4011.47186,253
2/1/201611.6511.7211.4611.63227,189
1/29/201611.0911.7610.9011.76454,007
1/28/201611.5911.8711.0211.09301,491
1/27/201611.7811.9511.5311.54228,625
1/26/201611.9111.9111.5811.79295,427
1/25/201612.3112.4311.7911.80201,737
1/22/201611.9612.4211.7112.31217,389
1/21/201612.2512.4811.8611.88368,492
1/20/201612.1012.3311.6612.25406,603
1/19/201612.3612.6812.1012.30279,627
1/15/201612.1312.3111.7712.26324,782
1/14/201612.1212.4611.9712.32198,784
1/13/201612.1712.5311.9712.11241,503
1/12/201612.3912.6512.0412.17386,466
1/11/201612.7512.8412.3112.34228,929
1/8/201613.0913.2712.6412.68262,688
1/7/201613.0513.1512.9113.02267,993
1/6/201612.7713.2612.7513.19326,440
1/5/201612.9013.0712.8312.90158,618
1/4/201612.6812.9312.4612.81249,389
12/31/201513.0213.1812.8312.87213,969
12/30/201513.1713.2512.9113.06140,003
12/29/201513.1613.3912.9913.17175,540
12/28/201513.0413.1312.9213.13181,331
12/24/201513.0413.2212.9513.0766,280
12/23/201513.0813.3213.0313.06118,225
12/22/201513.2413.2412.8412.97220,028
12/21/201512.7413.5012.7413.20276,125
12/18/201512.8913.0712.6012.63833,842
12/17/201512.5812.9712.5812.97245,990
12/16/201512.4212.6412.3612.57182,231
12/15/201512.2112.3212.0312.31193,881
12/14/201512.4812.9912.0312.12244,944
12/11/201512.5212.8012.4212.48154,893
12/10/201512.5712.8412.4812.71254,725
12/9/201512.6712.8412.2612.56240,050
12/8/201512.4512.8412.4012.70200,836
12/7/201512.6312.6312.4012.51194,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center