HWAY

Healthways, Inc. Historical Stock Prices

$17.45
*  
0.48
2.83%
Get HWAY Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading HWAY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.92  17.54  16.92  17.45 103,417
08/28/2014 16.92 17.54 16.92 17.45 103,417
08/27/2014 17.22 17.35 16.87 16.97 182,249
08/26/2014 17.35 17.37 17.1 17.19 293,901
08/25/2014 17.43 17.73 17.27 17.38 77,786
08/22/2014 17.36 17.39 17.13 17.37 108,771
08/21/2014 17.36 17.835 17.15 17.42 95,040
08/20/2014 17.85 17.85 17.34 17.41 88,090
08/19/2014 17.82 18 17.74 17.89 101,744
08/18/2014 17.79 17.96 17.69 17.82 135,214
08/15/2014 18 18 17.35 17.65 193,629
08/14/2014 17.7 17.91 17.68 17.83 159,382
08/13/2014 17.8 17.97 17.65 17.71 172,007
08/12/2014 17.68 17.91 17.67 17.77 150,194
08/11/2014 17.77 18.02 17.502 17.73 160,006
08/08/2014 17.75 17.86 17.57 17.75 164,064
08/07/2014 17.78 17.82 17.462 17.77 162,218
08/06/2014 17.62 17.86 17.502 17.76 246,021
08/05/2014 17.12 17.8 16.78 17.79 333,485
08/04/2014 17.26 17.48 16.78 16.85 220,769
08/01/2014 17.27 17.47 17.01 17.225 215,521
07/31/2014 17.19 17.63 17.06 17.29 396,545
07/30/2014 17.44 17.49 17.12 17.39 150,347
07/29/2014 17.56 17.7497 17.07 17.28 149,253
07/28/2014 17.49 17.49 17.055 17.44 362,497
07/25/2014 17.56 17.78 17.26 17.47 472,422
07/24/2014 18.49 18.68 16.608 17.87 1,168,074
07/23/2014 16.05 16.05 15.7 15.82 191,293
07/22/2014 16.17 16.35 15.89 16.01 212,571
07/21/2014 16.13 16.33 15.92 16.11 295,090
07/18/2014 16.03 16.51 15.98 16.21 171,032
07/17/2014 16.39 16.5618 16.04 16.07 185,365
07/16/2014 16.81 16.98 16.43 16.51 164,786
07/15/2014 16.69 16.8 16.41 16.69 155,962
07/14/2014 16.44 16.85 16.4275 16.7 262,614
07/11/2014 16.59 16.6 16.25 16.29 313,163
07/10/2014 16.84 16.86 16.55 16.64 239,156
07/09/2014 17.05 17.27 16.93 17.05 105,197
07/08/2014 17.14 17.27 16.8 17 190,347
07/07/2014 17.73 17.86 17.07 17.15 489,431
07/03/2014 17.6 17.83 17.6 17.8 83,034
07/02/2014 17.55 17.69 17.36 17.57 280,411
07/01/2014 17.56 17.86 17.43 17.57 219,038
06/30/2014 17.24 17.615 17.03 17.54 381,675
06/27/2014 16.6 17.43 16.6 17.32 744,234
06/26/2014 16.84 16.91 16.63 16.71 121,202
06/25/2014 16.78 16.96 16.6 16.87 128,072
06/24/2014 16.59 16.94 16.53 16.81 179,710
06/23/2014 16.44 16.66 16.2635 16.66 170,687
06/20/2014 16.42 16.51 16.09 16.48 288,781
06/19/2014 16.34 16.53 16.22 16.395 152,308
06/18/2014 16.28 16.36 16.13 16.29 105,067
06/17/2014 16.31 16.57 16.17 16.32 191,200
06/16/2014 16.63 16.63 16.23 16.35 193,740
06/13/2014 16.8 16.91 16.55 16.68 101,855
06/12/2014 16.83 16.85 16.53 16.75 132,798
06/11/2014 16.93 16.98 16.73 16.81 274,882
06/10/2014 17.03 17.11 16.98 17.01 178,758
06/09/2014 17.09 17.15 16.89 17.12 229,718
06/06/2014 16.85 17.19 16.85 17.13 212,760
06/05/2014 16.71 16.97 16.41 16.85 188,024
06/04/2014 16.74 16.83 16.55 16.67 257,834
06/03/2014 16.77 17.22 16.77 16.85 542,613
06/02/2014 17.27 17.34 16.64 16.8 269,561
05/30/2014 17.33 17.7 17.03 17.23 261,986
05/29/2014 17.52 17.53 17.166 17.3 121,403
05/28/2014 17.52 17.68 17.205 17.45 153,125
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?