HEALTHWAYS Historical Stock Price

Below is the stock price history for Healthways HWAY. Data is recorded each day for the historical open, high, low, close and volume. The Healthways stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Healthways Historical Stock Price

DateOpenHighLowCloseVolume
2017-01-10 23.80 24.15 23.70 23.75 22,998
2017-01-09 24.15 24.15 23.65 23.70 29,566
2017-01-06 24.25 25.05 24.075 24.225 54,329
2017-01-05 23.45 23.45 22.90 23.20 18,569
2017-01-04 22.60 23.65 22.55 23.45 24,447
2017-01-03 22.20 22.50 22.00 22.50 25,316
2016-12-30 22.55 23.05 22.55 22.75 14,454
2016-12-29 22.75 22.80 22.60 22.65 18,930
2016-12-28 23.10 23.15 22.575 22.60 11,899
2016-12-27 23.40 23.60 23.00 23.075 13,910
2016-12-23 23.15 23.70 23.10 23.70 11,956
2016-12-22 22.95 23.30 22.90 23.15 11,058
2016-12-21 23.10 23.40 22.825 23.20 17,301
2016-12-20 22.95 23.30 22.80 22.875 13,975
2016-12-19 23.20 23.25 22.85 22.90 15,363
2016-12-16 23.30 23.30 22.85 22.925 30,111
2016-12-15 23.10 23.45 22.95 23.20 12,558
2016-12-14 23.35 23.45 22.725 22.725 48,957
2016-12-13 21.90 23.40 21.90 23.35 30,431
2016-12-12 22.25 22.50 22.00 22.025 14,186
2016-12-09 23.20 23.20 22.45 22.475 29,006
2016-12-08 22.60 22.95 22.55 22.85 24,104
2016-12-07 23.10 23.15 22.575 22.625 34,715
2016-12-06 23.15 23.45 22.85 23.10 26,704
2016-12-05 23.45 23.45 23.05 23.30 23,489
2016-12-02 23.00 23.375 23.00 23.375 24,399
2016-12-01 23.55 23.55 23.10 23.20 38,642
2016-11-30 23.15 23.95 23.15 23.275 31,409
2016-11-29 22.95 23.25 22.90 23.15 18,902
2016-11-28 23.10 23.15 22.80 22.95 29,647

» More Healthways Stock Price History

To see other companies like Healthways (HWAY), view our stock market today for news, and other data.