HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    29.96 
    25.49 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 28.99 29.50 28.44 29.37 90,741
Dec 17, 2014 27.58 28.68 27.43 28.58 122,921
Dec 16, 2014 27.60 28.25 27.39 27.60 123,570
Dec 15, 2014 29.13 29.13 27.36 27.71 151,650
Dec 12, 2014 28.33 29.20 28.25 28.68 73,398
Dec 11, 2014 28.64 29.58 28.63 28.71 61,076
Dec 10, 2014 29.59 29.59 28.42 28.45 97,146
Dec 9, 2014 28.07 30.05 28.07 29.70 122,523
Dec 8, 2014 28.52 29.56 28.22 28.44 86,140
Dec 5, 2014 28.95 29.35 28.35 28.60 123,319
Dec 4, 2014 29.31 29.51 28.80 28.94 94,785
Dec 3, 2014 28.90 29.56 28.90 29.26 145,488
Dec 2, 2014 28.80 29.22 28.54 28.77 124,355
Dec 1, 2014 28.65 29.10 28.36 28.68 117,308
Nov 28, 2014 28.69 29.29 28.52 28.65 57,377
Nov 26, 2014 29.03 29.26 28.44 28.78 133,267
Nov 25, 2014 29.12 29.45 28.64 28.97 179,269
Nov 24, 2014 29.21 29.24 28.79 29.02 115,054
Nov 21, 2014 30.27 30.28 28.86 29.08 154,548
Nov 20, 2014 29.70 30.05 29.60 29.74 110,645
Nov 19, 2014 30.55 30.73 29.69 29.90 370,861
Nov 18, 2014 30.44 31.22 30.40 30.57 177,817
Nov 17, 2014 30.82 31.14 29.98 30.33 506,502
Nov 14, 2014 30.71 31.01 30.06 30.81 245,565
Nov 13, 2014 31.95 32.13 30.50 30.68 145,977
Nov 12, 2014 31.11 32.17 30.83 31.95 127,196
Nov 11, 2014 30.70 31.18 30.56 31.11 82,198
Nov 10, 2014 30.95 31.15 30.29 30.70 174,942
Nov 7, 2014 30.36 30.90 30.00 30.87 249,285
Nov 6, 2014 30.40 30.55 29.99 30.41 100,405