Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthwarehouse.com Inc (OP: HEWA )

0.1270 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2012 7.650 7.650 7.650 7.650 0 +0.25(+3.38%)
May 29, 2012 7.000 7.400 6.300 7.400 1,300 +1.15(+18.40%)
May 25, 2012 6.250 7.400 6.250 6.250 1,205 -1.00(-13.79%)
May 24, 2012 7.000 7.250 6.200 7.250 3,992 +0.05(+0.69%)
May 23, 2012 7.000 7.200 6.500 7.200 10,441 +1.19(+19.80%)
May 22, 2012 6.750 7.100 6.010 6.010 700 -1.09(-15.35%)
May 21, 2012 6.500 7.100 6.500 7.100 2,400 -0.15(-2.07%)
May 16, 2012 7.250 7.250 7.250 0 +0.00(+0.00%)
May 15, 2012 7.200 7.250 6.800 7.250 2,371 +0.00(+0.00%)
May 11, 2012 7.250 7.250 7.250 0 +0.00(+0.00%)
May 10, 2012 7.250 7.250 7.250 7.250 100 +0.00(+0.00%)
May 07, 2012 7.250 7.250 7.250 0 +0.25(+3.57%)
May 04, 2012 7.000 7.000 7.000 7.000 600 -0.25(-3.45%)
May 03, 2012 6.490 7.250 6.250 7.250 3,702 +0.61(+9.19%)
May 02, 2012 7.000 7.000 6.640 6.640 600 -0.76(-10.27%)
May 01, 2012 7.000 7.400 6.000 7.400 12,036 -0.10(-1.33%)
Apr 30, 2012 6.500 7.500 6.500 7.500 1,950 +0.00(+0.00%)
Apr 27, 2012 7.300 7.500 7.300 7.500 800 +0.05(+0.67%)
Apr 26, 2012 6.900 7.450 6.900 7.450 1,750 +0.00(+0.00%)
Apr 25, 2012 7.500 7.500 7.000 7.450 5,622 -0.05(-0.67%)
Apr 24, 2012 7.200 7.500 7.000 7.500 13,536 +0.30(+4.17%)
Apr 23, 2012 6.500 7.200 6.500 7.200 16,103 +0.20(+2.86%)
Apr 20, 2012 7.000 7.000 7.000 7.000 175 +0.01(+0.14%)
Apr 18, 2012 6.990 6.990 6.990 0 -0.01(-0.14%)
Apr 16, 2012 7.000 7.000 7.000 0 +0.25(+3.70%)
Apr 13, 2012 6.750 7.000 6.750 6.750 1,800 -0.27(-3.85%)
Apr 12, 2012 7.000 7.020 7.000 7.020 456 +0.03(+0.43%)
Apr 11, 2012 6.980 6.990 6.750 6.990 770 +0.00(+0.00%)
Apr 10, 2012 6.990 6.990 6.990 6.990 100 +0.24(+3.56%)
Apr 09, 2012 7.000 7.000 6.750 6.750 800 -0.03(-0.44%)
Apr 05, 2012 6.990 7.000 6.000 6.780 8,857 +0.78(+13.00%)
Apr 04, 2012 5.700 6.500 5.700 6.000 3,614 -1.14(-15.97%)
Apr 03, 2012 6.990 7.140 6.990 7.140 1,563 +0.39(+5.78%)
Mar 30, 2012 6.750 6.750 6.750 0 -0.24(-3.43%)
Mar 28, 2012 6.990 6.990 6.990 0 +1.29(+22.63%)
Mar 27, 2012 5.800 5.800 5.700 5.700 3,200 -0.05(-0.87%)
Mar 26, 2012 6.200 6.200 5.750 5.750 2,025 -0.26(-4.33%)
Mar 23, 2012 6.010 6.010 6.010 6.010 115 +0.01(+0.17%)
Mar 22, 2012 6.000 6.000 6.000 6.000 625 +0.00(+0.00%)
Mar 21, 2012 6.000 6.000 6.000 6.000 210 +0.50(+9.09%)
Mar 19, 2012 5.500 5.500 5.500 0 -0.51(-8.49%)
Mar 16, 2012 6.100 6.100 5.500 6.010 5,500 -0.24(-3.84%)
Mar 15, 2012 6.400 6.440 6.240 6.250 5,500 +0.00(+0.00%)
Mar 14, 2012 5.900 6.250 5.900 6.250 7,265 +0.26(+4.34%)
Mar 13, 2012 5.900 6.000 5.900 5.990 4,250 -0.26(-4.16%)
Mar 09, 2012 6.250 6.250 6.250 6.250 0 +0.01(+0.16%)
Mar 07, 2012 6.240 6.240 6.240 0 +0.29(+4.87%)
Mar 06, 2012 6.060 6.060 5.800 5.950 10,040 -0.15(-2.46%)
Mar 05, 2012 6.500 6.500 6.100 6.100 3,065 +0.00(+0.00%)
Mar 02, 2012 5.820 6.260 5.820 6.100 2,900 +0.30(+5.17%)
Mar 01, 2012 5.810 5.860 5.800 5.800 5,000 -0.05(-0.85%)
Feb 29, 2012 5.900 5.900 5.800 5.850 6,327 -0.15(-2.50%)
Feb 28, 2012 6.000 6.000 6.000 6.000 500 -0.10(-1.64%)
Feb 27, 2012 6.100 6.100 6.100 6.100 479 -0.14(-2.24%)
Feb 24, 2012 5.890 6.240 5.890 6.240 8,100 +0.24(+4.00%)
Feb 23, 2012 5.850 6.050 5.650 6.000 16,190 +0.00(+0.00%)
Feb 22, 2012 6.190 6.190 5.850 6.000 2,202 -0.19(-3.07%)
Feb 21, 2012 6.300 6.300 6.190 6.190 5,675 -0.01(-0.16%)
Feb 17, 2012 6.300 6.300 6.200 6.200 2,700 +0.00(+0.00%)
Feb 16, 2012 6.400 6.400 6.200 6.200 9,033 -0.20(-3.13%)
Feb 15, 2012 6.200 6.400 6.200 6.400 2,000 +0.00(+0.00%)
Feb 14, 2012 6.150 6.400 6.150 6.400 5,200 +0.00(+0.00%)
Feb 13, 2012 6.150 6.400 6.150 6.400 5,600 +0.15(+2.40%)
Feb 10, 2012 6.400 6.400 6.250 6.250 2,761 +0.05(+0.81%)
Feb 09, 2012 6.490 6.500 6.200 6.200 4,515 -0.28(-4.32%)
Feb 08, 2012 6.490 6.490 6.200 6.480 2,358 +0.13(+2.05%)
Feb 07, 2012 6.150 6.350 6.150 6.350 3,246 +0.19(+3.08%)
Feb 06, 2012 6.150 6.160 6.150 6.160 1,937 +0.01(+0.16%)
Feb 03, 2012 6.150 6.330 6.150 6.150 4,091 +0.00(+0.00%)
Feb 02, 2012 5.800 6.150 5.250 6.150 14,535 +0.10(+1.65%)
Feb 01, 2012 6.100 6.100 6.050 6.050 4,011 -0.05(-0.82%)
Jan 31, 2012 6.100 6.150 6.000 6.100 20,950 +0.00(+0.00%)
Jan 30, 2012 6.490 6.490 6.100 6.100 3,800 -0.39(-6.01%)
Jan 27, 2012 6.250 6.490 6.250 6.490 5,854 +0.00(+0.00%)
Jan 26, 2012 6.450 6.490 6.150 6.490 7,126 +0.09(+1.41%)
Jan 25, 2012 6.400 6.400 6.400 6.400 500 -0.05(-0.78%)
Jan 24, 2012 6.300 6.490 6.300 6.450 4,643 +0.19(+3.04%)
Jan 23, 2012 6.260 6.260 6.260 6.260 1,000 -0.14(-2.19%)
Jan 20, 2012 6.200 6.490 6.200 6.400 6,055 +0.17(+2.73%)
Jan 19, 2012 6.050 6.240 6.000 6.230 12,803 +0.18(+2.98%)
Jan 18, 2012 6.000 6.050 5.800 6.050 4,608 +0.05(+0.83%)
Jan 17, 2012 6.050 6.050 5.800 6.000 6,730 +0.00(+0.00%)
Jan 13, 2012 6.000 6.000 6.000 6.000 497 -0.35(-5.51%)
Jan 12, 2012 6.400 6.400 6.350 6.350 2,340 +0.13(+2.09%)
Jan 11, 2012 5.770 6.220 5.770 6.220 1,835 +0.39(+6.69%)
Jan 10, 2012 6.050 6.050 5.800 5.830 4,989 -0.11(-1.85%)
Jan 09, 2012 6.000 6.000 5.940 5.940 2,400 -0.46(-7.19%)
Jan 06, 2012 6.650 6.730 6.000 6.400 9,234 -0.30(-4.48%)
Jan 05, 2012 6.250 6.700 6.000 6.700 11,750 +0.21(+3.24%)
Jan 04, 2012 6.200 6.600 5.200 6.490 15,053 +0.59(+10.00%)
Dec 30, 2011 5.500 6.700 5.300 5.900 12,057 +0.31(+5.55%)
Dec 29, 2011 5.250 5.750 5.010 5.590 4,095 +0.36(+6.88%)
Dec 28, 2011 4.700 5.230 4.700 5.230 23,350 +0.23(+4.60%)
Dec 27, 2011 4.850 5.000 4.600 5.000 8,103 +0.40(+8.70%)
Dec 23, 2011 4.700 4.800 4.600 4.600 1,895 +0.10(+2.22%)
Dec 21, 2011 4.660 4.750 4.120 4.500 9,770 -0.25(-5.26%)
Dec 20, 2011 4.660 4.760 4.650 4.750 3,650 -0.05(-1.04%)
Dec 19, 2011 4.800 4.800 4.650 4.800 2,700 +0.15(+3.23%)
Dec 16, 2011 4.650 4.800 4.270 4.650 11,089 +0.00(+0.00%)
Dec 15, 2011 4.220 4.650 4.220 4.650 625 +0.15(+3.33%)
Dec 14, 2011 4.500 4.500 4.500 4.500 1,100 +0.00(+0.00%)
Dec 13, 2011 4.500 4.500 4.500 4.500 457 +0.00(+0.00%)
Dec 12, 2011 4.510 4.510 4.500 4.500 900 -0.13(-2.81%)
Dec 09, 2011 4.630 4.630 4.630 4.630 450 -0.07(-1.49%)
Dec 08, 2011 4.700 4.700 4.700 4.700 1,000 -0.05(-1.05%)
Dec 07, 2011 4.940 4.950 4.720 4.750 4,130 -0.20(-4.04%)
Dec 06, 2011 4.850 4.950 4.750 4.950 5,700 +0.09(+1.85%)
Dec 05, 2011 4.470 4.860 4.470 4.860 7,137 +0.38(+8.48%)
Dec 02, 2011 4.210 4.480 4.210 4.480 5,009 +0.02(+0.45%)
Dec 01, 2011 4.250 4.460 4.250 4.460 3,751 +0.24(+5.69%)
Nov 30, 2011 4.100 4.220 4.000 4.220 2,603 +0.53(+14.36%)
Nov 29, 2011 4.150 4.200 3.690 3.690 7,750 -0.56(-13.18%)
Nov 28, 2011 4.250 4.250 4.250 4.250 1,000 +0.00(+0.00%)
Nov 25, 2011 4.500 4.500 4.250 4.250 1,440 +0.00(+0.00%)
Nov 21, 2011 4.250 4.250 4.250 4.250 0 -0.25(-5.56%)
Nov 17, 2011 4.500 4.500 4.500 4.500 0 +0.08(+1.81%)
Nov 16, 2011 4.600 4.600 4.420 4.420 1,800 -0.23(-4.95%)
Nov 10, 2011 4.650 4.650 4.650 0 +0.05(+1.09%)
Nov 09, 2011 4.510 4.950 4.510 4.600 4,245 +0.05(+1.10%)
Nov 07, 2011 4.550 4.550 4.550 4.550 0 +0.04(+0.89%)
Nov 04, 2011 4.800 4.800 4.510 4.510 2,000 -0.49(-9.80%)
Nov 02, 2011 5.000 5.000 5.000 0 -0.10(-1.96%)
Nov 01, 2011 5.100 5.100 5.100 5.100 370 +0.15(+3.03%)
Oct 31, 2011 5.000 5.150 4.950 4.950 2,750 -0.04(-0.80%)
Oct 28, 2011 4.780 4.990 4.780 4.990 11,682 +0.24(+5.05%)
Oct 27, 2011 4.690 4.770 4.690 4.750 5,344 +0.05(+1.06%)
Oct 26, 2011 4.500 4.700 4.500 4.700 2,900 +0.18(+3.98%)
Oct 25, 2011 4.700 4.740 4.520 4.520 3,100 -0.47(-9.42%)
Oct 24, 2011 4.250 5.000 4.250 4.990 30,303 +0.69(+16.05%)
Oct 20, 2011 4.300 4.300 4.300 4.300 0 +0.09(+2.14%)
Oct 19, 2011 4.210 4.210 4.210 4.210 475 +0.00(+0.00%)
Oct 18, 2011 4.250 4.250 4.210 4.210 1,000 -0.04(-0.94%)
Oct 17, 2011 4.250 4.250 4.250 4.250 1,100 +0.05(+1.19%)
Oct 12, 2011 4.200 4.200 4.200 4.200 0 -0.11(-2.55%)
Oct 11, 2011 4.420 4.500 4.300 4.310 6,174 -0.04(-0.92%)
Oct 10, 2011 4.450 4.450 4.250 4.350 1,650 +0.00(+0.00%)
Oct 07, 2011 4.230 4.350 4.230 4.350 7,225 +0.11(+2.59%)
Oct 05, 2011 4.240 4.240 4.240 0 +0.04(+0.95%)
Sep 30, 2011 4.200 4.200 4.200 4.200 0 +0.45(+12.00%)
Sep 28, 2011 3.750 3.750 3.750 3.750 0 -0.23(-5.78%)
Sep 26, 2011 3.980 3.980 3.980 3.980 0 -0.02(-0.50%)
Sep 23, 2011 3.980 4.050 3.980 4.000 3,205 +0.00(+0.00%)
Sep 22, 2011 4.750 4.750 4.000 4.000 25,955 -0.90(-18.37%)
Sep 21, 2011 4.950 4.950 4.900 4.900 1,439 +0.90(+22.50%)
Sep 20, 2011 4.980 4.980 4.000 4.000 325 -1.00(-20.00%)
Sep 15, 2011 5.000 5.000 5.000 0 -0.14(-2.72%)
Sep 14, 2011 4.480 5.400 4.480 5.140 24,012 +0.64(+14.22%)
Sep 13, 2011 4.450 4.500 4.350 4.500 16,815 +0.10(+2.27%)
Sep 12, 2011 4.500 4.500 4.400 4.400 1,730 -0.04(-0.90%)
Sep 09, 2011 4.550 4.550 4.350 4.440 2,095 -0.25(-5.33%)
Sep 08, 2011 4.360 4.700 4.360 4.690 13,092 +0.53(+12.74%)
Sep 07, 2011 4.200 4.450 4.160 4.160 9,300 +0.01(+0.24%)
Sep 06, 2011 3.800 4.200 3.750 4.150 12,735 +0.40(+10.67%)
Sep 02, 2011 3.750 3.750 3.750 3.750 500 +0.05(+1.35%)
Aug 31, 2011 3.700 3.700 3.700 0 +0.25(+7.25%)
Aug 30, 2011 2.810 3.450 2.810 3.450 2,389 +0.50(+16.95%)
Aug 29, 2011 2.750 3.050 2.750 2.950 9,179 -0.05(-1.67%)
Aug 25, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 23, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 22, 2011 3.000 3.000 2.800 3.000 2,525 +0.00(+0.00%)
Aug 19, 2011 3.150 3.150 2.770 3.000 33,646 -0.25(-7.69%)
Aug 18, 2011 3.230 3.250 3.100 3.250 2,400 +0.15(+4.84%)
Aug 17, 2011 3.190 3.200 3.010 3.100 21,450 -0.15(-4.62%)
Aug 16, 2011 3.400 3.400 3.250 3.250 5,700 -0.15(-4.41%)
Aug 15, 2011 3.300 3.850 3.300 3.400 7,125 +0.15(+4.62%)
Aug 12, 2011 3.250 3.250 3.250 3.250 4,300 -0.05(-1.52%)
Aug 11, 2011 3.800 3.800 3.300 3.300 15,600 -0.55(-14.29%)
Aug 10, 2011 3.850 3.850 3.850 3.850 1,573 +0.13(+3.49%)
Aug 09, 2011 3.700 4.010 3.700 3.720 762 -0.28(-7.00%)
Aug 08, 2011 4.020 4.020 3.700 4.000 2,932 +0.00(+0.00%)
Aug 05, 2011 4.400 4.490 4.000 4.000 29,685 -0.20(-4.76%)
Aug 04, 2011 4.150 4.200 4.150 4.200 3,050 +0.00(+0.00%)
Aug 03, 2011 3.500 4.200 3.500 4.200 1,597 +0.10(+2.44%)
Aug 02, 2011 4.200 4.200 3.800 4.100 4,350 +0.35(+9.33%)
Aug 01, 2011 3.690 4.250 3.400 3.750 10,307 +0.10(+2.74%)
Jul 29, 2011 3.800 3.800 3.400 3.650 24,293 -0.20(-5.19%)
Jul 28, 2011 3.800 3.850 3.650 3.850 9,895 +0.05(+1.32%)
Jul 27, 2011 4.000 4.000 3.800 3.800 19,288 -0.30(-7.32%)
Jul 26, 2011 4.100 4.650 4.100 4.100 2,860 -0.10(-2.38%)
Jul 25, 2011 4.200 4.200 4.200 4.200 100 +0.40(+10.53%)
Jul 22, 2011 4.200 4.200 3.750 3.800 17,756 -0.70(-15.56%)
Jul 20, 2011 4.500 4.500 4.500 4.500 0 +0.10(+2.27%)
Jul 19, 2011 4.000 4.400 3.950 4.400 26,260 +0.15(+3.53%)
Jul 18, 2011 4.400 4.400 4.010 4.250 15,600 -0.25(-5.56%)
Jul 15, 2011 4.500 4.500 4.500 4.500 500 -0.02(-0.44%)
Jul 14, 2011 4.520 4.520 4.520 4.520 500 -0.03(-0.66%)
Jul 13, 2011 4.500 4.610 4.500 4.550 3,382 -0.07(-1.52%)
Jul 12, 2011 4.760 4.760 4.620 4.620 1,200 -0.13(-2.74%)
Jul 11, 2011 4.800 4.800 4.750 4.750 1,504 +0.00(+0.00%)
Jul 08, 2011 4.750 4.750 4.750 4.750 2,500 -0.15(-3.06%)
Jul 07, 2011 4.650 4.900 4.650 4.900 1,200 +0.20(+4.26%)
Jul 05, 2011 4.700 4.700 4.700 0 -0.30(-6.00%)
Jul 01, 2011 5.000 5.000 5.000 5.000 150 +0.00(+0.00%)
Jun 30, 2011 5.000 5.000 5.000 5.000 100 -0.80(-13.79%)
Jun 29, 2011 5.000 5.800 4.800 5.800 2,500 +0.30(+5.45%)
Jun 28, 2011 5.900 5.900 5.500 5.500 200 +0.50(+10.00%)
Jun 27, 2011 4.800 5.900 4.800 5.000 3,200 +0.50(+11.11%)
Jun 24, 2011 4.500 4.500 4.490 4.500 4,068 -0.50(-10.00%)
Jun 22, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 21, 2011 4.750 5.000 4.700 5.000 3,350 +0.00(+0.00%)
Jun 20, 2011 4.500 5.000 4.500 5.000 390 +0.00(+0.00%)
Jun 17, 2011 4.980 5.000 4.980 5.000 800 +0.25(+5.26%)
Jun 16, 2011 5.000 5.000 4.750 4.750 5,210 -0.25(-5.00%)
Jun 15, 2011 5.000 5.500 4.450 5.000 5,658 +0.01(+0.20%)
Jun 14, 2011 5.000 5.000 4.990 4.990 1,500 -0.01(-0.20%)
Jun 13, 2011 5.520 5.520 4.800 5.000 9,826 -0.80(-13.79%)
Jun 10, 2011 5.850 5.850 5.500 5.800 1,250 -0.20(-3.33%)
Jun 09, 2011 6.000 6.000 5.600 6.000 2,945 +0.10(+1.69%)
Jun 06, 2011 5.900 5.900 5.900 0 +0.77(+15.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.