HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    29.96 
    25.49 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 5, 2014 30.30 30.38 29.80 30.32 166,501
Nov 4, 2014 30.00 30.66 29.88 30.17 103,426
Nov 3, 2014 30.88 31.18 29.90 30.19 141,523
Oct 31, 2014 30.85 31.30 30.68 30.96 115,627
Oct 30, 2014 29.17 30.53 28.99 30.53 204,175
Oct 29, 2014 29.50 29.60 29.09 29.36 147,717
Oct 28, 2014 29.29 29.64 29.10 29.48 246,985
Oct 27, 2014 29.09 29.46 28.92 29.21 116,280
Oct 24, 2014 29.35 29.48 28.78 29.19 182,401
Oct 23, 2014 29.44 29.56 28.33 29.26 182,641
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