HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    39.46 
    33.31 
    27.17 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 25.31 26.00 24.79 24.96 136,078
Jul 30, 2014 25.30 25.87 24.79 25.70 117,904
Jul 29, 2014 24.72 25.30 24.45 25.07 93,292
Jul 28, 2014 24.91 25.30 24.36 24.66 119,823
Jul 25, 2014 24.93 25.16 24.76 24.96 200,399
Jul 24, 2014 25.77 25.99 25.00 25.20 224,255
Jul 23, 2014 25.85 26.14 25.56 25.74 237,103
Jul 22, 2014 25.97 27.26 25.63 25.75 545,095
Jul 21, 2014 22.51 22.59 22.09 22.25 172,351
Jul 18, 2014 21.76 22.81 21.76 22.60 109,615
Jul 17, 2014 21.98 22.24 21.66 21.80 105,832
Jul 16, 2014 22.38 22.66 22.04 22.15 72,775
Jul 15, 2014 22.86 23.11 22.12 22.23 113,657
Jul 14, 2014 23.09 23.26 22.74 22.89 63,574
Jul 11, 2014 22.35 22.87 22.10 22.78 92,954
Jul 10, 2014 22.58 22.82 22.17 22.42 129,713
Jul 9, 2014 23.47 23.71 23.04 23.10 89,081
Jul 8, 2014 23.83 23.84 23.11 23.44 178,209
Jul 7, 2014 25.01 25.17 23.78 23.82 162,428
Jul 3, 2014 24.36 25.47 24.36 25.18 69,341
Jul 2, 2014 24.11 24.56 24.11 24.30 211,928
Jul 1, 2014 24.30 24.61 23.68 24.16 502,287
Jun 30, 2014 24.99 25.04 24.24 24.30 254,489
Jun 27, 2014 25.25 25.30 24.74 24.99 152,558
Jun 26, 2014 25.26 25.69 25.04 25.46 94,394
Jun 25, 2014 24.91 25.48 24.70 25.29 135,453
Jun 24, 2014 25.48 25.90 25.06 25.10 89,774
Jun 23, 2014 25.28 25.67 25.00 25.50 115,581
Jun 20, 2014 25.55 25.55 24.99 25.30 281,877
Jun 19, 2014 25.68 25.71 25.26 25.36 84,476