HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    39.46 
    33.31 
    27.17 
 Aug 26, 2013 Aug 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 22, 2014 26.13 26.96 25.91 26.12 47,229
Aug 21, 2014 26.04 26.29 25.77 26.14 55,470
Aug 20, 2014 26.50 26.50 25.95 26.08 91,806
Aug 19, 2014 27.17 27.36 26.56 26.60 77,357
Aug 18, 2014 26.78 27.21 26.54 27.09 104,179
Aug 15, 2014 26.88 26.88 25.95 26.50 150,332
Aug 14, 2014 26.03 26.84 25.84 26.61 194,237
Aug 13, 2014 26.77 26.77 25.92 26.04 284,951
Aug 12, 2014 26.40 27.10 26.10 26.73 259,441
Aug 11, 2014 26.80 26.98 26.41 26.54 84,756
Aug 8, 2014 26.63 27.07 26.51 26.67 108,833
Aug 7, 2014 27.12 27.12 26.26 26.55 148,326
Aug 6, 2014 26.31 27.54 26.31 27.06 265,211
Aug 5, 2014 25.26 26.62 25.19 26.57 188,890
Aug 4, 2014 25.04 25.74 24.71 25.40 83,219
Aug 1, 2014 25.46 25.95 24.75 24.92 172,188
Jul 31, 2014 25.31 26.00 24.79 24.96 136,078
Jul 30, 2014 25.30 25.87 24.79 25.70 117,904
Jul 29, 2014 24.72 25.30 24.45 25.07 93,292
Jul 28, 2014 24.91 25.30 24.36 24.66 119,823
Jul 25, 2014 24.93 25.16 24.76 24.96 200,399
Jul 24, 2014 25.77 25.99 25.00 25.20 224,255
Jul 23, 2014 25.85 26.14 25.56 25.74 237,103
Jul 22, 2014 25.97 27.26 25.63 25.75 545,095
Jul 21, 2014 22.51 22.59 22.09 22.25 172,351
Jul 18, 2014 21.76 22.81 21.76 22.60 109,615
Jul 17, 2014 21.98 22.24 21.66 21.80 105,832
Jul 16, 2014 22.38 22.66 22.04 22.15 72,775
Jul 15, 2014 22.86 23.11 22.12 22.23 113,657
Jul 14, 2014 23.09 23.26 22.74 22.89 63,574