HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    39.46 
    33.06 
    26.66 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 24.11 25.05 24.06 24.29 205,981
Apr 16, 2014 24.41 24.55 23.82 24.25 62,948
Apr 15, 2014 24.17 24.22 23.30 24.14 77,750
Apr 14, 2014 24.35 24.58 23.73 24.08 94,677
Apr 11, 2014 24.89 25.09 23.75 24.05 180,062
Apr 10, 2014 25.63 25.63 24.90 25.05 342,504
Apr 9, 2014 24.94 25.88 24.77 25.63 207,872
Apr 8, 2014 24.60 25.30 23.99 24.94 199,981
Apr 7, 2014 24.77 25.09 23.36 24.37 302,026
Apr 4, 2014 26.63 26.63 24.56 24.81 265,310
Apr 3, 2014 26.56 26.70 26.35 26.50 129,082
Apr 2, 2014 25.55 26.56 25.51 26.49 409,608
Apr 1, 2014 26.70 27.85 26.65 27.10 347,812
Mar 31, 2014 26.65 27.14 26.14 26.70 106,298
Mar 28, 2014 26.54 27.20 26.40 26.49 192,775
Mar 27, 2014 26.57 26.82 26.00 26.53 216,980
Mar 26, 2014 29.00 29.10 26.39 26.60 360,605
Mar 25, 2014 28.43 29.21 28.21 28.75 280,892
Mar 24, 2014 29.01 29.01 27.77 28.31 91,493
Mar 21, 2014 29.98 29.98 28.70 28.93 412,221
Mar 20, 2014 30.15 30.46 29.31 29.77 126,296
Mar 19, 2014 30.84 31.08 30.25 30.45 109,309
Mar 18, 2014 30.42 30.94 30.12 30.77 88,640
Mar 17, 2014 30.45 31.08 30.12 30.31 124,353
Mar 14, 2014 29.74 30.33 29.51 30.19 163,520
Mar 13, 2014 29.40 29.81 29.25 29.74 143,869
Mar 12, 2014 29.25 29.62 29.02 29.40 166,908
Mar 11, 2014 29.19 29.96 28.93 29.15 263,066
Mar 10, 2014 28.75 29.33 28.69 29.23 197,924
Mar 7, 2014 28.68 28.87 28.65 28.79 147,635