HWAY

Healthways, Inc. Historical Stock Prices

$11.98
*  
0.16
1.32%
Get HWAY Alerts
*Delayed - data as of Jun. 30, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.18  12.328  11.88  11.98 704,806
06/29/2015 12.25 12.346 12.02 12.14 577,847
06/26/2015 12.49 12.52 12.2401 12.35 1,106,679
06/25/2015 12.33 12.65 12.28 12.46 884,243
06/24/2015 12.15 12.34 12.03 12.33 1,165,634
06/23/2015 12.42 12.49 12.01 12.21 1,384,903
06/22/2015 12.5 12.65 11.86 12.47 2,459,734
06/19/2015 12.55 12.87 12.02 12.4 9,377,458
06/18/2015 15.18 15.77 15.18 15.53 442,460
06/17/2015 15.59 15.59 15.28 15.34 156,776
06/16/2015 15.58 15.77 15.43 15.59 156,209
06/15/2015 15.52 15.67 15.41 15.56 179,940
06/12/2015 15.48 15.64 15.45 15.53 169,251
06/11/2015 15.52 15.67 15.47 15.53 136,354
06/10/2015 15.53 15.71 15.38 15.51 267,738
06/09/2015 15.9 16.01 15.27 15.45 387,320
06/08/2015 15.47 15.92 15.38 15.91 436,432
06/05/2015 15.3 15.46 15.01 15.46 414,898
06/04/2015 14.95 15.495 14.95 15.32 344,237
06/03/2015 14.85 15.11 14.77 15 268,013
06/02/2015 14.75 15.13 14.75 14.87 407,832
06/01/2015 15.17 15.27 14.76 14.8 711,974
05/29/2015 15.45 15.62 14.98 15.16 981,026
05/28/2015 15.8 16.05 15.39 15.42 576,337
05/27/2015 16.23 16.42 15.83 15.83 464,994
05/26/2015 16.35 16.38 16.07 16.16 669,146
05/22/2015 16.31 16.58 16.28 16.38 196,249
05/21/2015 16.24 16.42 16.17 16.32 653,036
05/20/2015 16.17 16.394 16.04 16.27 368,047
05/19/2015 16.29 16.5 15.61 16.12 884,576
05/18/2015 17.24 17.32 16.94 16.94 261,373
05/15/2015 17.32 17.55 17.15 17.23 181,663
05/14/2015 17.49 17.73 17.29 17.3 175,304
05/13/2015 17.16 17.61 17.105 17.44 898,734
05/12/2015 17.2 17.23 17 17.11 180,584
05/11/2015 17.11 17.51 17.0501 17.32 183,200
05/08/2015 17.14 17.625 16.96 17.11 153,617
05/07/2015 16.78 17.11 16.78 17.06 369,400
05/06/2015 17.26 17.26 16.67 16.84 374,519
05/05/2015 17.5 17.71 17 17.26 801,060
05/04/2015 17.6 17.798 17.38 17.52 353,662
05/01/2015 17.51 17.724 17.27 17.54 629,738
04/30/2015 17.37 17.515 17.01 17.4 404,493
04/29/2015 17.78 17.78 16.83 17.4 554,010
04/28/2015 17.43 17.86 17.2 17.82 502,124
04/27/2015 17.66 17.83 16.98 17.47 676,745
04/24/2015 18.79 18.79 17.28 17.61 2,018,938
04/23/2015 18.95 19.66 18.85 19.5 446,106
04/22/2015 19.04 19.132 18.85 18.99 157,443
04/21/2015 19.29 19.41 19.04 19.07 224,938
04/20/2015 19.4 19.43 19.08 19.24 188,777
04/17/2015 19.17 19.41 19.042 19.31 272,509
04/16/2015 19.42 19.57 19.1205 19.29 213,533
04/15/2015 19.67 19.81 19.47 19.47 304,261
04/14/2015 19.64 19.8 19.2 19.57 621,248
04/13/2015 19.88 20.189 19.55 19.63 290,129
04/10/2015 19.74 19.97 19.67 19.91 219,723
04/09/2015 18.97 19.96 18.97 19.61 410,435
04/08/2015 18.85 19.16 18 18.95 1,830,188
04/07/2015 19.17 19.42 18.67 18.8 1,029,713
04/06/2015 19.3 19.55 19.23 19.27 790,333
04/02/2015 20.31 20.37 19.39 19.45 386,692
04/01/2015 19.71 20.71 19.63 20.21 504,720
03/31/2015 19.45 20.2 19.42 19.7 602,488
03/30/2015 20 20.05 19.16 19.44 1,253,457
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?