HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    31.95 
    28.57 
    25.18 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 30.47 30.47 29.78 30.17 68,891
Jul 1, 2015 30.72 30.82 30.24 30.42 118,855
Jun 30, 2015 30.04 30.59 29.92 30.42 113,775
Jun 29, 2015 30.29 30.37 29.88 29.90 119,639
Jun 26, 2015 30.46 30.57 29.95 30.41 676,256
Jun 25, 2015 30.33 30.52 30.19 30.33 104,109
Jun 24, 2015 30.33 30.46 30.14 30.26 171,243
Jun 23, 2015 30.84 30.96 30.27 30.50 304,367
Jun 22, 2015 30.67 31.09 30.57 30.75 299,642
Jun 19, 2015 31.57 31.67 30.49 30.64 506,847
Jun 18, 2015 32.03 32.41 31.72 31.78 201,093
Jun 17, 2015 31.84 32.29 31.54 31.91 143,838
Jun 16, 2015 30.87 31.77 30.87 31.72 115,466
Jun 15, 2015 30.46 31.14 30.28 30.99 88,930
Jun 12, 2015 30.65 31.18 30.62 30.69 88,749
Jun 11, 2015 30.84 31.07 30.63 30.72 51,018
Jun 10, 2015 30.41 30.91 30.39 30.81 113,486
Jun 9, 2015 30.32 30.46 29.87 30.21 131,535
Jun 8, 2015 30.11 30.30 29.80 30.23 106,755
Jun 5, 2015 29.60 30.16 29.32 30.11 108,704
Jun 4, 2015 29.20 30.02 28.92 29.59 233,880
Jun 3, 2015 29.10 29.60 28.86 29.47 172,282
Jun 2, 2015 28.60 29.26 28.38 28.95 195,760
Jun 1, 2015 28.73 29.05 28.37 28.68 163,087
May 29, 2015 28.06 28.50 27.95 28.37 217,988
May 28, 2015 28.07 28.25 27.34 28.17 169,692
May 27, 2015 27.62 28.81 27.52 28.09 325,720
May 26, 2015 27.50 27.73 27.16 27.59 273,556
May 22, 2015 27.93 27.93 26.82 27.72 1,600,243
May 21, 2015 27.89 28.20 26.82 27.34 189,243