$11.26 +0.29 (%) Healthways Inc - NASDAQ

Feb. 9, 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
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
12/4/201512.5812.7812.5212.63181,087
12/3/201513.1713.2612.5812.62293,059
12/2/201513.2413.3513.0613.12245,595
12/1/201513.3413.4013.0213.23279,312
11/30/201513.6613.6813.2513.27323,699
11/27/201513.6113.7213.5313.60131,530
11/25/201513.6413.7213.5413.60265,606
11/24/201513.3613.6513.3613.62250,694
11/23/201513.3713.6013.3513.46292,238
11/20/201513.1113.5413.0213.43274,745
11/19/201513.1513.2112.8313.02311,272
11/18/201512.8613.5012.8613.17633,579
11/17/201512.6312.9512.5412.76572,568
11/16/201512.6312.8612.5312.59325,714
11/13/201512.5512.7412.4212.70296,027
11/12/201512.3312.5212.1912.51237,109
11/11/201512.5512.6112.3612.40342,870
11/10/201512.1612.5512.1412.53489,861
11/9/201512.4212.4912.1312.18431,149
11/6/201512.3112.5812.1412.38520,789
11/5/201512.1612.4911.8612.23948,211
11/4/201511.4311.8511.2711.82628,615
11/3/201511.1111.5211.1011.48532,489
11/2/201511.7211.9011.0611.10645,311
10/30/201511.2512.0610.8411.771,412,346
10/29/201510.5210.8110.4210.53365,912
10/28/201510.0510.579.9310.55775,356
10/27/201510.4510.5810.0010.01461,855
10/26/201510.4210.6710.4110.45249,525
10/23/201510.5010.8310.3910.39377,586
10/22/201511.1611.3210.3510.36417,586
10/21/201511.4311.4911.0411.09196,633
10/20/201511.4411.6211.2911.38187,302
10/19/201511.3411.5111.3411.42149,378
10/16/201511.4411.7711.2811.37201,363
10/15/201511.3311.4611.0011.40152,716
10/14/201511.3311.6011.2411.29134,104
10/13/201511.4211.7611.3211.32161,164
10/12/201511.4911.6511.2611.46141,966
10/9/201511.0911.5011.0711.49159,578
10/8/201511.1211.2510.9511.07180,519
10/7/201511.2411.4510.9711.17319,323
10/6/201511.2011.3210.9511.23271,127
10/5/201511.1211.3111.0611.16279,626
10/2/201510.9811.1210.4311.06513,672
10/1/201511.1611.3910.9511.08487,446
9/30/201511.6311.7810.8411.12466,927
9/29/201511.2511.7011.0611.57427,431
9/28/201511.5111.5511.1311.23366,862
9/25/201511.9612.0511.4211.56651,097
9/24/201511.9311.9911.6211.87376,740
9/23/201512.2312.3011.8512.04281,824
9/22/201512.2012.2811.8612.20332,589
9/21/201512.2312.5212.1112.32211,950
9/18/201512.1412.4012.0012.121,036,104
9/17/201512.2612.5212.2312.33196,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center