HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    31.95 
    28.57 
    25.18 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 28.06 28.50 27.95 28.37 217,978
May 28, 2015 28.07 28.25 27.34 28.17 169,692
May 27, 2015 27.62 28.81 27.52 28.09 325,720
May 26, 2015 27.50 27.73 27.16 27.59 273,556
May 22, 2015 27.93 27.93 26.82 27.72 1,600,243
May 21, 2015 27.89 28.20 26.82 27.34 189,243
May 20, 2015 28.28 28.28 27.71 27.99 125,316
May 19, 2015 27.82 28.24 27.28 27.86 82,129
May 18, 2015 27.69 28.34 27.60 28.06 135,655
May 15, 2015 27.81 28.09 27.49 27.73 60,558
May 14, 2015 27.63 28.04 27.31 27.83 67,388
May 13, 2015 27.71 27.74 27.15 27.50 63,953
May 12, 2015 27.72 27.84 27.03 27.64 60,494
May 11, 2015 27.81 28.18 27.67 27.81 75,155
May 8, 2015 28.28 28.28 27.54 27.86 119,981
May 7, 2015 27.89 28.42 27.67 27.87 135,483
May 6, 2015 28.40 28.48 27.76 28.01 102,269
May 5, 2015 28.62 28.85 27.89 28.27 105,826
May 4, 2015 28.89 29.19 28.65 28.79 100,477
May 1, 2015 29.15 29.34 28.39 28.79 91,111
Apr 30, 2015 29.83 29.89 28.88 28.94 144,975
Apr 29, 2015 30.99 30.99 29.94 30.06 114,012
Apr 28, 2015 31.30 31.49 30.92 31.12 99,140
Apr 27, 2015 31.08 31.75 31.06 31.21 126,409
Apr 24, 2015 30.25 31.41 29.87 31.02 121,687
Apr 23, 2015 29.06 30.23 29.03 30.14 142,259
Apr 22, 2015 29.20 29.43 28.18 29.05 333,943
Apr 21, 2015 29.50 29.50 28.00 29.20 218,729
Apr 20, 2015 26.11 27.05 26.11 26.78 113,963
Apr 17, 2015 25.90 27.14 25.39 26.05 386,796