HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    32.14 
    29.22 
    26.30 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 28.90 29.07 28.15 28.24 111,904
Jul 24, 2015 29.32 29.40 28.80 28.87 175,236
Jul 23, 2015 30.62 30.78 29.22 29.40 201,508
Jul 22, 2015 30.72 30.93 29.02 30.72 282,562
Jul 21, 2015 30.86 31.46 29.29 31.35 327,341
Jul 20, 2015 31.53 31.54 30.84 31.23 163,768
Jul 17, 2015 32.20 32.20 31.22 31.53 139,832
Jul 16, 2015 31.51 32.30 31.21 32.14 203,910
Jul 15, 2015 31.34 31.38 30.95 31.04 88,263
Jul 14, 2015 30.88 31.31 30.85 31.28 57,981
Jul 13, 2015 30.89 31.24 30.89 30.96 61,270
Jul 10, 2015 30.45 30.89 30.03 30.75 129,024
Jul 9, 2015 30.44 30.79 30.10 30.12 162,188
Jul 8, 2015 29.96 30.48 29.80 30.07 335,646
Jul 7, 2015 30.54 30.73 29.60 30.25 122,958
Jul 6, 2015 29.95 30.60 29.95 30.58 108,479
Jul 2, 2015 30.47 30.47 29.78 30.17 68,891
Jul 1, 2015 30.72 30.82 30.24 30.42 118,855
Jun 30, 2015 30.04 30.59 29.92 30.42 113,775
Jun 29, 2015 30.29 30.37 29.88 29.90 119,639
Jun 26, 2015 30.46 30.57 29.95 30.41 676,256
Jun 25, 2015 30.33 30.52 30.19 30.33 104,109
Jun 24, 2015 30.33 30.46 30.14 30.26 171,243
Jun 23, 2015 30.84 30.96 30.27 30.50 304,367
Jun 22, 2015 30.67 31.09 30.57 30.75 299,642
Jun 19, 2015 31.57 31.67 30.49 30.64 506,847
Jun 18, 2015 32.03 32.41 31.72 31.78 201,093
Jun 17, 2015 31.84 32.29 31.54 31.91 143,838
Jun 16, 2015 30.87 31.77 30.87 31.72 115,466
Jun 15, 2015 30.46 31.14 30.28 30.99 88,930