HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    30.53 
    27.03 
    23.54 
 May 25, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 23, 2013 24.45 24.72 23.94 24.36 105,155
May 22, 2013 25.00 25.27 24.28 24.70 130,167
May 21, 2013 25.34 25.62 24.76 25.06 64,584
May 20, 2013 24.90 25.39 24.89 25.26 87,988
May 17, 2013 25.00 25.00 24.63 24.99 73,035
May 16, 2013 24.35 24.99 24.14 24.97 92,938
May 15, 2013 23.93 24.37 23.73 24.35 86,680
May 14, 2013 23.10 23.95 22.89 23.93 63,986
May 13, 2013 23.42 23.48 22.88 23.00 89,339
May 10, 2013 23.42 23.68 23.33 23.55 63,655
May 9, 2013 23.45 23.76 23.17 23.46 49,603
May 8, 2013 23.24 23.55 23.11 23.54 46,927
May 7, 2013 22.90 23.25 22.68 23.24 63,111
May 6, 2013 22.62 23.17 22.49 22.93 38,884
May 3, 2013 22.62 22.88 22.43 22.69 48,637
May 2, 2013 22.19 22.63 22.01 22.27 46,184
May 1, 2013 22.98 23.23 22.02 22.04 116,349
Apr 30, 2013 23.45 23.72 22.75 22.94 52,738
Apr 29, 2013 22.66 23.29 22.58 23.25 60,030
Apr 26, 2013 23.04 23.04 22.49 22.50 68,550
Apr 25, 2013 23.58 23.85 22.84 23.06 123,329
Apr 24, 2013 23.54 23.77 22.99 23.58 104,683
Apr 23, 2013 21.35 23.98 20.71 23.54 281,388
Apr 22, 2013 20.07 20.34 19.50 20.26 100,974
Apr 19, 2013 20.07 20.31 20.00 20.14 80,406
Apr 18, 2013 20.56 20.66 19.94 20.04 80,682
Apr 17, 2013 21.03 21.20 20.24 20.58 105,519
Apr 16, 2013 20.92 21.26 20.60 21.20 189,960
Apr 15, 2013 22.72 22.72 20.37 20.68 134,670
Apr 12, 2013 22.66 23.00 22.66 22.81 109,468

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service