HealthStream, Inc. historical prices

   Watch this stock

Historical chart

    31.95 
    28.31 
    24.66 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 20, 2015 28.22 28.81 27.15 27.88 120,896
Jan 16, 2015 27.10 28.26 27.10 28.17 93,896
Jan 15, 2015 28.98 29.04 27.18 27.20 163,725
Jan 14, 2015 28.07 29.11 27.68 28.84 82,127
Jan 13, 2015 28.44 29.10 27.87 28.44 99,962
Jan 12, 2015 28.84 29.27 27.97 28.15 125,716
Jan 9, 2015 29.34 29.35 28.73 28.87 106,814
Jan 8, 2015 28.57 29.65 28.37 29.29 117,192
Jan 7, 2015 28.17 28.48 27.02 28.28 320,696
Jan 6, 2015 28.06 28.35 27.30 27.98 140,560
Jan 5, 2015 28.37 28.97 27.46 27.89 133,895
Jan 2, 2015 29.70 29.72 28.22 28.66 125,854
Dec 31, 2014 29.54 30.45 29.14 29.48 166,923
Dec 30, 2014 28.95 29.63 28.58 29.52 151,949
Dec 29, 2014 29.53 29.80 28.54 28.97 114,588
Dec 26, 2014 29.35 29.57 29.08 29.46 83,083
Dec 24, 2014 29.07 29.63 29.03 29.18 31,179
Dec 23, 2014 29.42 29.61 28.78 28.97 89,178
Dec 22, 2014 28.68 29.32 28.51 29.26 102,314
Dec 19, 2014 29.30 29.43 28.42 28.57 281,299
Dec 18, 2014 28.99 29.50 28.44 29.37 90,741
Dec 17, 2014 27.58 28.68 27.43 28.58 122,921