NASDAQ, HWAY End of Day and Historical Stock Data [Themes US Infrastructure ETF]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, HWAY:

12 Aug 25 16:30

LAST: 29.97	CHANGE: 0.66	OPEN: 30.38	HIGH: 30.38	ASK: 24.20	VOLUME: 547
LAST: 29.97	CHG(%): 2.25	PREV: 29.31	LOW: 29.97	BID: 16.81

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	30.38	30.38	29.97	29.97	547
11 Aug 25	29.31	29.31	29.31	29.31	100
08 Aug 25	29.48	29.48	29.48	29.48	100
07 Aug 25	29.36	29.36	29.36	29.36	200
06 Aug 25	29.33	29.33	29.33	29.33	100
05 Aug 25	29.42	29.42	29.42	29.42	100
04 Aug 25	29.26	29.26	29.26	29.26	100
01 Aug 25	29.00	29.00	29.00	29.00	100
31 Jul 25	29.62	29.66	29.62	29.62	900
30 Jul 25	29.95	29.95	29.60	29.72	1.2K

COMPANY PROFILE

Name:
About:	Founded in 1981, Healthways, Inc. (the ?Company?) provides specialized, comprehensive Health and Care SupportSM solutions to help people maintain or improve their health and, as a result, reduce overall healthcare costs. Designed to provide highly specific and personalized interventions for each individual in a population, irrespective of health status, age, or payor, Healthways? evidence-based services are made available to consumers by phone, mail, internet, and face-to-face interactions. To expand our Health Support offerings, on December 1, 2006 we acquired Axia Health Management, Inc. (?Axia?), a national provider of preventive health and wellness programs, for approximately $467.0 million in cash. We deliver our programs to customers, which include health plans, governments, employers, and hospitals, in all 50 states, the District of Columbia, Puerto Rico, and Guam. ...
Sector:	Health Care
Industry:	Hospital/Nursing Management
CIK:	0704415

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 01, 2006

Purchase Intraday History
for this symbol from Feb 01, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	21.76
EPS Ratio:	1.33
52wk range:	9.18 - 27.30

TECHNICALS

MA5:	29.49
MA20:	29.46
MA50:	28.45
MA200:	27.02
STO9:	51.39
RSI14:	54.30
WPR14:	-18.82
MTM14:	0.32
ROC14:	0.01
Week High:	30.38
Week Low:	29.31
Month High:	30.42
Month Low:	28.47