HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    39.46 
    33.31 
    27.17 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 24.55 24.67 24.00 24.01 175,917
Sep 29, 2014 24.09 24.79 24.09 24.58 84,520
Sep 26, 2014 24.33 24.50 24.13 24.39 97,315
Sep 25, 2014 24.51 24.62 23.85 24.30 95,996
Sep 24, 2014 24.75 24.93 24.39 24.57 78,639
Sep 23, 2014 24.88 25.07 24.58 24.72 97,815
Sep 22, 2014 24.84 25.33 24.32 25.01 89,673
Sep 19, 2014 25.75 25.95 24.78 25.10 167,680
Sep 18, 2014 25.56 25.92 25.47 25.50 61,217
Sep 17, 2014 25.43 25.96 25.28 25.45 78,413
Sep 16, 2014 25.56 25.85 25.11 25.42 109,880
Sep 15, 2014 26.21 26.21 25.32 25.59 62,930
Sep 12, 2014 26.60 26.60 25.91 26.18 88,087
Sep 11, 2014 26.02 26.67 25.90 26.54 74,474
Sep 10, 2014 25.98 26.35 25.93 26.15 107,212
Sep 9, 2014 26.16 26.34 25.70 26.02 239,662
Sep 8, 2014 26.11 26.29 25.83 26.24 51,813
Sep 5, 2014 26.52 26.63 26.10 26.12 56,542
Sep 4, 2014 27.18 27.43 26.52 26.61 62,599
Sep 3, 2014 26.85 27.19 26.49 27.14 306,407
Sep 2, 2014 26.27 26.98 26.17 26.70 163,458
Aug 29, 2014 25.56 26.01 25.41 25.96 82,022
Aug 28, 2014 25.80 25.92 25.45 25.53 71,700
Aug 27, 2014 25.89 26.15 25.73 25.93 95,275
Aug 26, 2014 25.90 26.31 25.54 26.09 123,850
Aug 25, 2014 26.24 26.67 25.84 25.98 61,873
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