HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    31.95 
    28.31 
    24.66 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 25.17 25.38 25.07 25.20 101,714
Mar 30, 2015 24.98 25.32 24.68 25.23 286,351
Mar 27, 2015 24.61 24.86 24.27 24.84 71,999
Mar 26, 2015 24.55 24.85 24.27 24.67 86,407
Mar 25, 2015 25.43 25.47 24.59 24.63 77,300
Mar 24, 2015 25.60 25.66 25.16 25.42 75,861
Mar 23, 2015 25.98 25.98 25.56 25.60 112,788
Mar 20, 2015 24.92 26.11 24.79 25.97 380,184
Mar 19, 2015 25.71 25.76 24.71 24.78 115,542
Mar 18, 2015 25.59 26.37 25.28 26.00 127,448
Mar 17, 2015 25.02 26.08 24.77 25.69 121,725
Mar 16, 2015 25.58 25.58 24.72 25.15 98,152
Mar 13, 2015 25.81 26.01 24.90 25.38 74,294
Mar 12, 2015 25.74 25.95 25.42 25.79 126,651
Mar 11, 2015 25.56 25.84 25.25 25.59 73,151
Mar 10, 2015 25.65 25.95 25.30 25.59 70,543
Mar 9, 2015 26.51 26.64 25.79 25.94 71,940
Mar 6, 2015 25.13 26.75 25.13 26.46 169,911
Mar 5, 2015 25.54 26.00 25.24 25.33 55,576
Mar 4, 2015 25.60 25.97 25.38 25.53 82,746
Mar 3, 2015 26.00 26.00 25.35 25.81 247,841
Mar 2, 2015 25.76 26.39 25.29 26.15 157,701
Feb 27, 2015 26.47 26.77 25.69 25.88 135,637
Feb 26, 2015 26.55 26.80 26.30 26.42 93,797
Feb 25, 2015 26.50 26.77 26.16 26.50 84,769
Feb 24, 2015 26.62 26.95 26.20 26.58 118,374
Feb 23, 2015 26.28 26.67 25.83 26.65 280,124
Feb 20, 2015 27.03 27.03 25.61 26.46 227,826
Feb 19, 2015 29.53 29.53 26.00 27.01 1,054,506
Feb 18, 2015 29.34 30.47 29.25 30.36 129,196