HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    37.29 
    31.87 
    26.44 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 29.70 30.00 28.95 29.09 291,002
Oct 21, 2014 26.75 29.75 25.19 29.67 671,614
Oct 20, 2014 24.19 24.75 23.59 24.37 145,677
Oct 17, 2014 25.14 25.97 23.89 24.29 136,072
Oct 16, 2014 25.75 26.70 24.31 24.75 334,457
Oct 15, 2014 25.01 26.40 24.87 26.17 304,550
Oct 14, 2014 24.73 25.72 24.71 25.14 135,035
Oct 13, 2014 24.26 24.92 24.00 24.38 148,871
Oct 10, 2014 23.78 24.82 23.78 24.20 84,542
Oct 9, 2014 24.84 24.84 23.48 23.95 73,872
Oct 8, 2014 24.11 24.98 23.67 24.78 76,540
Oct 7, 2014 24.10 24.44 23.96 24.24 110,657
Oct 6, 2014 24.18 24.37 23.73 24.35 83,565
Oct 3, 2014 24.45 24.51 24.03 24.20 48,992
Oct 2, 2014 23.57 24.37 22.66 24.17 56,683
Oct 1, 2014 24.00 24.00 23.08 23.38 82,816
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