HSTM

HealthStream, Inc. Historical Stock Prices

$27.255
*  
0.085
0.31%
Get HSTM Alerts
*Delayed - data as of May 22, 2015 15:10 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 21-FEB-2015 TO 21-MAY-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.
15:10  27.93  27.93  26.82  27.255 1,164,657
05/21/2015 27.89 28.2 26.82 27.34 189,243
05/20/2015 28.28 28.28 27.71 27.99 125,316
05/19/2015 27.82 28.24 27.28 27.86 82,129
05/18/2015 27.69 28.34 27.6 28.06 135,655
05/15/2015 27.81 28.09 27.49 27.73 60,558
05/14/2015 27.63 28.044 27.31 27.83 67,388
05/13/2015 27.71 27.74 27.15 27.5 63,953
05/12/2015 27.72 27.84 27.03 27.64 60,494
05/11/2015 27.81 28.18 27.67 27.81 75,155
05/08/2015 28.28 28.28 27.54 27.86 119,981
05/07/2015 27.89 28.415 27.67 27.87 135,483
05/06/2015 28.4 28.48 27.755 28.01 102,269
05/05/2015 28.62 28.85 27.8901 28.27 105,826
05/04/2015 28.89 29.19 28.65 28.79 100,477
05/01/2015 29.15 29.34 28.39 28.79 91,111
04/30/2015 29.83 29.89 28.88 28.94 144,975
04/29/2015 30.99 30.99 29.94 30.06 114,012
04/28/2015 31.3 31.49 30.92 31.12 99,140
04/27/2015 31.08 31.75 31.06 31.21 126,409
04/24/2015 30.25 31.41 29.87 31.02 121,687
04/23/2015 29.06 30.23 29.03 30.14 142,259
04/22/2015 29.2 29.43 28.18 29.05 333,943
04/21/2015 29.5 29.5 28.0001 29.2 218,729
04/20/2015 26.11 27.05 26.11 26.78 113,963
04/17/2015 25.9 27.14 25.39 26.05 386,796
04/16/2015 25.98 26.17 25.54 26.08 65,454
04/15/2015 25.9 26.12 25.6 25.9 100,213
04/14/2015 25.82 25.82 25.42 25.74 59,581
04/13/2015 25.72 26.12 25.68 25.81 81,956
04/10/2015 25.64 25.78 24.827 25.68 57,817
04/09/2015 25.46 25.68 25 25.48 72,876
04/08/2015 25.07 25.49 24.99 25.31 119,307
04/07/2015 25.73 26.04 25.1 25.15 86,990
04/06/2015 25.48 25.98 25.06 25.82 86,534
04/02/2015 25.26 25.96 25.125 25.57 132,266
04/01/2015 25.09 25.38 24.63 25.23 173,941
03/31/2015 25.17 25.38 25.07 25.2 102,011
03/30/2015 24.98 25.32 24.68 25.23 286,351
03/27/2015 24.61 24.86 24.27 24.84 71,999
03/26/2015 24.55 24.85 24.266 24.67 86,407
03/25/2015 25.43 25.47 24.59 24.63 77,300
03/24/2015 25.6 25.66 25.16 25.42 75,096
03/23/2015 25.98 25.98 25.56 25.6 112,788
03/20/2015 24.92 26.11 24.794 25.97 380,184
03/19/2015 25.71 25.76 24.71 24.785 114,777
03/18/2015 25.59 26.37 25.276 25.995 127,448
03/17/2015 25.02 26.08 24.774 25.69 121,725
03/16/2015 25.58 25.58 24.72 25.15 98,152
03/13/2015 25.81 26.01 24.9 25.38 74,294
03/12/2015 25.74 25.95 25.42 25.79 126,651
03/11/2015 25.56 25.84 25.25 25.59 73,151
03/10/2015 25.65 25.95 25.3 25.59 70,543
03/09/2015 26.51 26.64 25.79 25.94 71,940
03/06/2015 25.13 26.75 25.13 26.46 169,911
03/05/2015 25.54 25.998 25.24 25.33 55,576
03/04/2015 25.6 25.97 25.3798 25.53 82,746
03/03/2015 26 26 25.35 25.81 247,841
03/02/2015 25.76 26.39 25.29 26.15 157,701
02/27/2015 26.47 26.77 25.69 25.88 135,637
02/26/2015 26.55 26.8 26.3 26.42 93,797
02/25/2015 26.5 26.77 26.16 26.5 84,769
02/24/2015 26.62 26.952 26.2 26.58 118,374
02/23/2015 26.28 26.67 25.83 26.65 280,124
*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?