HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    31.95 
    28.31 
    24.66 
 Mar 7, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 17, 2015 29.50 29.71 28.90 29.33 113,470
Feb 13, 2015 29.43 30.20 29.27 29.37 98,338
Feb 12, 2015 28.67 29.25 28.65 29.06 71,326
Feb 11, 2015 28.49 28.81 28.04 28.46 76,780
Feb 10, 2015 28.94 28.98 28.37 28.59 47,518
Feb 9, 2015 27.77 29.28 27.77 28.67 60,565
Feb 6, 2015 29.41 29.48 28.48 28.81 80,402
Feb 5, 2015 29.19 29.79 29.03 29.42 73,269
Feb 4, 2015 28.87 29.39 28.87 29.08 64,954
Feb 3, 2015 28.41 29.12 28.41 29.04 58,457
Feb 2, 2015 28.31 28.59 27.84 28.20 78,882
Jan 30, 2015 28.58 28.70 27.73 28.26 133,430
Jan 29, 2015 28.26 29.04 27.52 28.85 71,222
Jan 28, 2015 28.32 28.50 27.57 28.15 110,566
Jan 27, 2015 28.18 28.51 27.95 28.26 67,352
Jan 26, 2015 28.72 28.90 28.32 28.60 79,801
Jan 23, 2015 28.66 29.22 28.39 28.73 66,579
Jan 22, 2015 27.73 28.90 27.19 28.57 296,514
Jan 21, 2015 27.74 28.21 27.29 27.45 51,739