HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    32.14 
    29.22 
    26.30 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 24.92 25.66 24.74 25.36 97,904
Aug 27, 2015 24.56 25.10 24.06 25.04 153,298
Aug 26, 2015 24.71 24.95 23.85 24.44 88,160
Aug 25, 2015 25.03 25.03 24.05 24.14 94,282
Aug 24, 2015 24.05 24.96 23.76 24.34 135,565
Aug 21, 2015 24.49 24.96 24.49 24.87 404,804
Aug 20, 2015 25.04 25.23 24.86 24.91 203,522
Aug 19, 2015 25.51 25.56 25.14 25.36 126,073
Aug 18, 2015 25.75 25.92 25.62 25.66 112,916
Aug 17, 2015 25.70 26.03 25.56 25.75 177,564
Aug 14, 2015 25.82 26.06 25.35 25.74 113,782
Aug 13, 2015 26.54 26.63 25.76 25.91 132,754
Aug 12, 2015 26.50 26.87 26.27 26.60 91,495
Aug 11, 2015 26.40 26.77 26.33 26.67 94,107
Aug 10, 2015 26.61 26.92 26.48 26.66 130,794
Aug 7, 2015 26.35 26.55 26.17 26.51 53,672
Aug 6, 2015 26.90 26.92 26.19 26.45 82,270
Aug 5, 2015 27.31 27.66 26.76 26.80 190,803
Aug 4, 2015 27.89 28.21 27.21 27.21 133,734
Aug 3, 2015 28.07 28.20 27.82 28.03 114,664
Jul 31, 2015 27.95 28.33 27.84 28.06 75,662
Jul 30, 2015 27.71 27.99 27.56 27.85 93,873
Jul 29, 2015 27.88 28.09 27.76 27.82 120,495
Jul 28, 2015 28.26 28.35 27.37 28.05 159,897
Jul 27, 2015 28.90 29.07 28.15 28.24 111,904
Jul 24, 2015 29.32 29.40 28.80 28.87 175,236
Jul 23, 2015 30.62 30.78 29.22 29.40 201,508
Jul 22, 2015 30.72 30.93 29.02 30.72 282,562
Jul 21, 2015 30.86 31.46 29.29 31.35 327,341
Jul 20, 2015 31.53 31.54 30.84 31.23 163,768