HSTM

HealthStream, Inc. Historical Stock Prices

$24.18
*  
0.67
2.7%
Get HSTM Alerts
*Delayed - data as of Sep. 1, 2015 14:03 ET  -  Find a broker to begin trading HSTM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HSTM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:03  24.50  24.60  24.15  24.18 65,905
08/31/2015 25.24 25.47 24.72 24.85 76,228
08/28/2015 24.92 25.66 24.74 25.36 97,904
08/27/2015 24.56 25.1 24.0622 25.04 153,298
08/26/2015 24.71 24.95 23.85 24.44 88,160
08/25/2015 25.03 25.03 24.05 24.14 94,282
08/24/2015 24.05 24.96 23.76 24.34 135,565
08/21/2015 24.49 24.96 24.49 24.87 404,804
08/20/2015 25.04 25.23 24.8551 24.91 203,522
08/19/2015 25.51 25.56 25.135 25.36 126,073
08/18/2015 25.75 25.9151 25.62 25.66 112,916
08/17/2015 25.7 26.03 25.56 25.75 177,564
08/14/2015 25.82 26.0605 25.35 25.74 113,782
08/13/2015 26.54 26.63 25.76 25.91 132,754
08/12/2015 26.5 26.87 26.27 26.6 91,495
08/11/2015 26.4 26.77 26.3305 26.67 94,107
08/10/2015 26.61 26.92 26.48 26.66 130,794
08/07/2015 26.35 26.55 26.17 26.51 53,672
08/06/2015 26.9 26.92 26.19 26.45 82,270
08/05/2015 27.31 27.66 26.76 26.8 190,803
08/04/2015 27.89 28.21 27.21 27.21 133,734
08/03/2015 28.07 28.2 27.82 28.03 114,325
07/31/2015 27.95 28.33 27.84 28.06 75,662
07/30/2015 27.71 27.99 27.56 27.85 93,873
07/29/2015 27.88 28.09 27.76 27.82 120,495
07/28/2015 28.26 28.35 27.37 28.05 159,897
07/27/2015 28.9 29.07 28.15 28.24 111,904
07/24/2015 29.32 29.4 28.8 28.87 175,236
07/23/2015 30.62 30.78 29.22 29.4 201,508
07/22/2015 30.72 30.93 29.02 30.72 282,562
07/21/2015 30.86 31.46 29.29 31.35 327,341
07/20/2015 31.53 31.541 30.84 31.23 163,768
07/17/2015 32.2 32.2 31.22 31.53 139,832
07/16/2015 31.51 32.3 31.21 32.14 203,910
07/15/2015 31.34 31.38 30.95 31.04 88,263
07/14/2015 30.88 31.31 30.846 31.28 57,981
07/13/2015 30.89 31.24 30.89 30.96 61,270
07/10/2015 30.45 30.89 30.03 30.75 129,024
07/09/2015 30.44 30.79 30.1 30.12 162,188
07/08/2015 29.96 30.48 29.795 30.07 335,646
07/07/2015 30.54 30.73 29.6 30.25 122,958
07/06/2015 29.95 30.6 29.95 30.58 108,472
07/02/2015 30.47 30.47 29.78 30.17 68,891
07/01/2015 30.72 30.825 30.24 30.42 118,855
06/30/2015 30.04 30.59 29.92 30.42 113,775
06/29/2015 30.29 30.37 29.88 29.9 119,336
06/26/2015 30.46 30.57 29.95 30.41 676,256
06/25/2015 30.33 30.52 30.19 30.33 104,109
06/24/2015 30.33 30.46 30.145 30.26 171,243
06/23/2015 30.84 30.96 30.27 30.5 304,367
06/22/2015 30.67 31.09 30.57 30.75 299,642
06/19/2015 31.57 31.67 30.49 30.64 506,847
06/18/2015 32.03 32.41 31.72 31.78 201,193
06/17/2015 31.84 32.29 31.538 31.91 143,838
06/16/2015 30.87 31.77 30.87 31.72 115,466
06/15/2015 30.46 31.135 30.28 30.99 88,930
06/12/2015 30.65 31.18 30.62 30.69 88,749
06/11/2015 30.84 31.07 30.63 30.72 51,018
06/10/2015 30.41 30.91 30.39 30.81 113,486
06/09/2015 30.32 30.46 29.87 30.21 131,535
06/08/2015 30.11 30.3 29.8 30.23 106,755
06/05/2015 29.6 30.16 29.32 30.11 108,704
06/04/2015 29.2 30.015 28.92 29.59 233,880
06/03/2015 29.1 29.6 28.86 29.47 172,282
06/02/2015 28.6 29.26 28.38 28.95 195,760
06/01/2015 28.73 29.05 28.37 28.68 163,087
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?