Historical Prices for Healthways (HWAY)

Symbol:

Historical Data for Healthways Inc. (HWAY)

After Hours: $ 5.82

-0.10 (-1.69%)

Volume: 100

6:06 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	6.29	6.60	5.35	5.92	525,391	-0.31	-4.98%
11/20/08	6.97	7.16	6.20	6.23	349,365	-0.76	-10.87%
11/19/08	7.70	7.97	6.99	6.99	291,276	-0.76	-9.81%
11/18/08	8.08	8.33	7.45	7.75	311,279	-0.33	-4.08%
11/17/08	8.14	8.55	8.07	8.08	181,116	-0.11	-1.34%
11/14/08	8.90	9.04	8.16	8.19	294,399	-0.87	-9.60%
11/13/08	8.17	9.08	7.66	9.06	409,737	0.90	11.03%
11/12/08	9.15	9.23	7.95	8.16	567,607	-1.13	-12.16%
11/11/08	9.71	9.84	9.2501	9.29	330,727	-0.49	-5.01%
11/10/08	10.45	10.47	9.6696	9.78	318,409	-0.50	-4.86%
11/7/08	10.39	10.69	10.00	10.28	243,104	-0.09	-0.87%
11/6/08	10.88	11.12	10.31	10.37	281,603	-0.53	-4.86%
11/5/08	10.50	11.21	10.50	10.90	346,576	0.32	3.02%
11/4/08	11.22	11.34	10.35	10.58	370,851	-0.48	-4.34%
11/3/08	10.15	11.12	10.10	11.06	340,130	0.96	9.50%
10/31/08	9.52	10.23	9.25	10.10	310,453	0.57	5.98%
10/30/08	9.18	9.55	8.76	9.53	287,550	0.62	6.96%
10/29/08	8.41	9.26	8.30	8.91	333,324	0.57	6.83%
10/28/08	8.08	8.57	7.60	8.34	551,865	0.43	5.44%
10/27/08	8.33	8.46	7.91	7.91	299,623	-0.50	-5.95%
10/24/08	8.26	8.57	7.78	8.41	488,516	-0.31	-3.56%
10/23/08	9.76	10.18	8.50	8.72	617,094	-1.02	-10.47%
10/22/08	10.45	10.45	9.70	9.74	450,941	-0.91	-8.54%
10/21/08	10.84	11.03	10.53	10.65	390,198	-0.30	-2.74%
10/20/08	10.40	11.16	10.40	10.95	724,923	0.56	5.39%
10/17/08	10.77	11.50	9.27	10.39	1,507,297	-1.13	-9.81%
10/16/08	11.51	11.83	10.46	11.52	607,395	0.18	1.59%
10/15/08	11.97	12.71	11.21	11.34	756,098	-0.77	-6.36%
10/14/08	12.12	13.49	11.96	12.11	924,105	-0.25	-2.02%
10/13/08	10.91	12.43	10.64	12.36	516,190	1.90	18.16%
10/10/08	9.10	10.83	8.52	10.46	940,022	1.20	12.96%
10/9/08	11.30	11.50	9.17	9.26	586,000	-1.89	-16.95%
10/8/08	11.86	12.41	11.00	11.15	598,420	-0.90	-7.47%
10/7/08	13.14	13.43	11.96	12.05	545,849	-1.04	-7.94%
10/6/08	15.07	15.40	12.73	13.09	1,010,734	-2.11	-13.88%
10/3/08	16.05	16.51	15.16	15.20	212,560	-0.77	-4.82%
10/2/08	16.75	16.90	15.81	15.97	251,521	-0.77	-4.60%
10/1/08	16.08	17.11	16.08	16.74	473,006	0.57	3.53%
9/30/08	15.19	16.24	14.93	16.17	637,086	1.07	7.09%
9/29/08	16.27	16.31	14.99	15.10	539,170	-1.35	-8.21%
9/26/08	16.38	16.58	16.12	16.45	341,850	-0.11	-0.66%
9/25/08	17.18	17.18	16.46	16.56	389,657	-0.59	-3.44%
9/24/08	17.74	18.00	16.89	17.15	536,370	0.25	1.48%
9/23/08	17.00	17.4599	16.54	16.90	400,762	-0.10	-0.59%
9/22/08	16.76	17.36	16.76	17.00	450,181	0.18	1.07%
9/19/08	17.83	19.50	16.50	16.82	1,772,761	-0.25	-1.46%
9/18/08	18.41	18.47	16.77	17.07	1,603,118	-0.89	-4.96%
9/17/08	18.23	18.94	17.39	17.96	593,492	-0.49	-2.66%
9/16/08	18.65	18.94	18.07	18.45	587,394	-0.18	-0.97%
9/15/08	18.50	18.79	17.98	18.63	562,991	-0.33	-1.74%
9/12/08	18.26	19.54	18.26	18.96	628,693	0.57	3.10%
9/11/08	19.11	19.11	17.96	18.39	1,110,953	-0.92	-4.76%
9/10/08	19.80	19.88	19.25	19.31	575,049	0.13	0.68%
9/9/08	19.46	19.96	19.13	19.18	595,602	-0.28	-1.44%
9/8/08	19.19	19.60	18.82	19.46	722,616	0.56	2.96%
9/5/08	18.50	19.05	18.15	18.90	651,251	0.20	1.07%
9/4/08	19.33	19.55	18.61	18.70	583,414	-0.79	-4.05%
9/3/08	19.23	19.62	19.00	19.49	539,494	0.28	1.46%
9/2/08	19.05	19.70	19.00	19.21	523,903	0.16	0.84%
8/29/08	19.49	19.71	18.98	19.05	739,696	-0.54	-2.76%
8/28/08	19.60	19.75	19.3601	19.59	455,024	0.07	0.36%
8/27/08	19.59	19.75	19.31	19.52	949,155	-0.11	-0.56%
8/26/08	19.50	19.92	18.96	19.63	1,410,738	-0.10	-0.51%
8/25/08	21.94	21.94	18.57	19.73	5,310,216	-5.54	-21.92%