HWAY

Healthways, Inc. Historical Stock Prices

$14.98
*  
0.12
0.81%
Get HWAY Alerts
*Delayed - data as of Oct. 21, 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.94  15.23  14.03  14.98 166,834
10/21/2014 14.94 15.23 14.03 14.98 166,834
10/20/2014 14.67 14.87 14.33 14.86 266,520
10/17/2014 15.22 15.22 14.68 14.74 287,853
10/16/2014 14.56 15.11 14.56 15.005 185,129
10/15/2014 14.12 14.82 14 14.76 284,604
10/14/2014 14.85 14.94 14.24 14.26 340,008
10/13/2014 14.72 15.02 14.7 14.76 282,647
10/10/2014 14.4 15.02 14.4 14.76 329,554
10/09/2014 14.83 14.98 14.39 14.47 316,132
10/08/2014 14.86 15.14 14.71 14.88 414,165
10/07/2014 15.29 15.345 14.744 14.88 343,873
10/06/2014 15.79 15.83 15.36 15.4 138,216
10/03/2014 16.1 16.2 15.76 15.76 149,189
10/02/2014 15.8 16.12 15.59 15.95 218,643
10/01/2014 16.01 16.21 15.67 15.84 219,208
09/30/2014 16.09 16.24 15.95 16.02 270,872
09/29/2014 15.86 16.16 15.83 16.13 140,932
09/26/2014 16.11 16.15 15.92 16.02 150,525
09/25/2014 16.1 16.27 15.865 16.12 144,404
09/24/2014 15.75 16.32 15.74 16.27 156,644
09/23/2014 15.83 15.97 15.65 15.75 186,205
09/22/2014 15.76 16 15.61 15.9 149,897
09/19/2014 16.01 16.33 15.76 15.87 414,378
09/18/2014 16.2 16.43 15.97 16 157,337
09/17/2014 16.23 16.5 16.07 16.13 122,107
09/16/2014 16.25 16.424 16.02 16.25 85,604
09/15/2014 16.64 16.764 16.17 16.28 151,661
09/12/2014 16.69 16.824 16.36 16.59 195,257
09/11/2014 16.47 16.9 16.42 16.67 89,578
09/10/2014 16.65 16.74 16.38 16.59 138,615
09/09/2014 16.83 16.95 16.59 16.67 220,027
09/08/2014 17 17.01 16.63 16.91 213,231
09/05/2014 16.9 17.622 16.86 16.98 134,652
09/04/2014 17.38 17.45 16.93 16.97 64,706
09/03/2014 17.55 17.62 17.23 17.34 146,937
09/02/2014 17.51 17.61 17.19 17.47 235,491
08/29/2014 17.45 17.6 17.345 17.46 81,802
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
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?