HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    32.14 
    27.49 
    22.85 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 19.62 19.62 19.02 19.36 52,953
Feb 5, 2016 20.59 20.59 19.64 19.79 88,282
Feb 4, 2016 21.12 21.12 20.56 20.66 53,098
Feb 3, 2016 21.45 21.45 20.68 21.15 87,139
Feb 2, 2016 21.46 21.67 21.14 21.32 79,036
Feb 1, 2016 21.74 22.01 21.46 21.61 109,656
Jan 29, 2016 20.91 22.00 20.91 21.90 165,212
Jan 28, 2016 20.47 20.92 20.47 20.91 137,946
Jan 27, 2016 20.23 21.00 20.08 20.32 102,291
Jan 26, 2016 19.92 20.55 19.64 20.33 68,344
Jan 25, 2016 20.42 20.67 19.73 19.76 75,738
Jan 22, 2016 20.25 20.78 20.25 20.45 75,586
Jan 21, 2016 19.86 20.42 19.62 20.01 93,288
Jan 20, 2016 19.05 19.97 18.75 19.74 101,849
Jan 19, 2016 18.98 19.74 18.80 19.31 213,870
Jan 15, 2016 18.84 19.08 17.80 18.20 216,752
Jan 14, 2016 19.64 20.09 19.29 19.41 63,920
Jan 13, 2016 20.35 20.74 19.32 19.44 89,589
Jan 12, 2016 20.49 21.10 19.90 20.31 72,312
Jan 11, 2016 19.91 20.41 19.78 20.26 94,331
Jan 8, 2016 20.58 20.83 19.64 19.80 119,899
Jan 7, 2016 21.07 21.75 20.57 20.59 71,909
Jan 6, 2016 21.21 22.16 21.21 21.50 85,170
Jan 5, 2016 21.40 21.88 21.20 21.76 76,516
Jan 4, 2016 21.61 21.71 20.97 21.36 156,492
Dec 31, 2015 22.06 22.58 21.85 22.00 135,142
Dec 30, 2015 22.82 23.00 22.11 22.15 76,576
Dec 29, 2015 22.75 23.07 22.29 23.05 80,576
Dec 28, 2015 22.66 22.84 22.19 22.50 74,724
Dec 24, 2015 22.78 23.24 22.64 22.69 31,244