HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    31.95 
    28.31 
    24.66 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 25.90 27.14 25.39 26.05 386,796
Apr 16, 2015 25.98 26.17 25.54 26.08 65,454
Apr 15, 2015 25.90 26.12 25.60 25.90 100,213
Apr 14, 2015 25.82 25.82 25.42 25.74 59,581
Apr 13, 2015 25.72 26.12 25.68 25.81 81,956
Apr 10, 2015 25.64 25.78 24.83 25.68 57,817
Apr 9, 2015 25.46 25.68 25.00 25.48 72,876
Apr 8, 2015 25.07 25.49 24.99 25.31 119,307
Apr 7, 2015 25.73 26.04 25.10 25.15 86,990
Apr 6, 2015 25.48 25.98 25.06 25.82 86,534
Apr 2, 2015 25.26 25.96 25.12 25.57 132,266
Apr 1, 2015 25.09 25.38 24.63 25.23 173,941
Mar 31, 2015 25.17 25.38 25.07 25.20 102,011
Mar 30, 2015 24.98 25.32 24.68 25.23 286,351
Mar 27, 2015 24.61 24.86 24.27 24.84 71,999
Mar 26, 2015 24.55 24.85 24.27 24.67 86,407
Mar 25, 2015 25.43 25.47 24.59 24.63 77,300
Mar 24, 2015 25.60 25.66 25.16 25.42 75,861
Mar 23, 2015 25.98 25.98 25.56 25.60 112,788
Mar 20, 2015 24.92 26.11 24.79 25.97 380,184
Mar 19, 2015 25.71 25.76 24.71 24.78 115,542
Mar 18, 2015 25.59 26.37 25.28 26.00 127,448
Mar 17, 2015 25.02 26.08 24.77 25.69 121,725
Mar 16, 2015 25.58 25.58 24.72 25.15 98,152
Mar 13, 2015 25.81 26.01 24.90 25.38 74,294
Mar 12, 2015 25.74 25.95 25.42 25.79 126,651
Mar 11, 2015 25.56 25.84 25.25 25.59 73,151
Mar 10, 2015 25.65 25.95 25.30 25.59 70,543
Mar 9, 2015 26.51 26.64 25.79 25.94 71,940
Mar 6, 2015 25.13 26.75 25.13 26.46 169,911