HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    28.06 
    24.77 
    21.49 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 25.95 26.12 25.77 25.97 79,313
Jul 22, 2016 25.51 26.00 25.21 25.83 160,148
Jul 21, 2016 25.95 26.07 25.51 25.55 180,486
Jul 20, 2016 26.41 27.06 25.91 26.00 277,116
Jul 19, 2016 27.00 27.31 26.13 26.24 75,116
Jul 18, 2016 27.02 27.57 26.77 27.01 69,108
Jul 15, 2016 27.75 27.85 26.74 26.85 158,805
Jul 14, 2016 27.77 27.81 27.30 27.47 68,479
Jul 13, 2016 27.87 28.11 27.21 27.65 140,224
Jul 12, 2016 27.55 28.16 27.34 27.65 140,391
Jul 11, 2016 27.70 27.70 27.14 27.40 68,120
Jul 8, 2016 26.80 27.73 26.72 27.61 85,284
Jul 7, 2016 26.31 26.75 25.89 26.47 54,972
Jul 6, 2016 26.02 26.44 25.71 26.31 60,667
Jul 5, 2016 26.14 26.60 26.14 26.23 101,253
Jul 1, 2016 26.64 26.78 26.19 26.48 49,265
Jun 30, 2016 26.67 26.67 26.05 26.52 116,719
Jun 29, 2016 25.97 26.53 25.78 26.51 139,014
Jun 28, 2016 24.67 25.46 24.67 25.17 71,785
Jun 27, 2016 24.86 25.12 24.17 24.47 87,033
Jun 24, 2016 25.00 25.47 24.77 25.15 175,962
Jun 23, 2016 25.50 26.24 24.96 25.98 59,090
Jun 22, 2016 25.49 25.83 25.19 25.27 51,439
Jun 21, 2016 25.74 25.94 25.30 25.39 42,949
Jun 20, 2016 25.74 26.23 25.63 25.65 61,899
Jun 17, 2016 25.58 25.58 25.00 25.37 149,760
Jun 16, 2016 25.27 25.62 25.00 25.49 93,231
Jun 15, 2016 25.86 26.18 25.49 25.54 52,784
Jun 14, 2016 25.63 25.96 25.49 25.74 49,655
Jun 13, 2016 25.92 26.88 25.47 25.64 88,547