HSTM

HealthStream, Inc. Common Stock Historical Stock Prices

$24.47
*  
0.68
2.7%
Get HSTM Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading HSTM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HSTM Pre-Market
 
 
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 27-MAR-2016 TO 27-JUN-2016

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.
16:00 24.86 25.1199 24.17 24.47 87,016
06/27/2016 24.86 25.1199 24.17 24.47 87,033
06/24/2016 25 25.47 24.77 25.15 175,962
06/23/2016 25.5 26.24 24.96 25.98 59,090
06/22/2016 25.49 25.83 25.19 25.27 51,439
06/21/2016 25.74 25.94 25.3 25.39 42,949
06/20/2016 25.74 26.23 25.63 25.65 61,899
06/17/2016 25.58 25.58 25 25.37 149,760
06/16/2016 25.27 25.62 25 25.49 93,231
06/15/2016 25.86 26.1799 25.49 25.54 52,784
06/14/2016 25.63 25.96 25.49 25.74 49,655
06/13/2016 25.92 26.875 25.47 25.64 88,547
06/10/2016 26.48 26.66 25.88 25.99 83,427
06/09/2016 26.47 26.9 25.7374 26.43 51,132
06/08/2016 25.88 26.64 25.81 26.58 69,822
06/07/2016 25.83 26.02 25.67 25.79 79,790
06/06/2016 25.31 25.87 25.17 25.77 142,431
06/03/2016 25.41 25.41 24.73 25.15 80,633
06/02/2016 24.12 25.47 24.12 25.4 138,213
06/01/2016 23.45 24.32 23.21 24.25 84,319
05/31/2016 23.49 23.66 23.255 23.49 131,711
05/27/2016 23.13 23.4 22.94 23.385 87,466
05/26/2016 23.08 23.08 22.4 22.96 50,922
05/25/2016 22.99 23.15 22.76 23.12 80,075
05/24/2016 22.31 23.15 22.22 22.93 81,246
05/23/2016 22.63 23.01 22.46 22.49 55,452
05/20/2016 22.16 22.74 22.05 22.56 66,637
05/19/2016 22.44 22.45 21.6 22 52,544
05/18/2016 21.98 22.55 21.88 22.32 47,168
05/17/2016 22.09 22.69 21.885 22.04 105,942
05/16/2016 22.25 22.43 21.295 22.23 66,224
05/13/2016 21.99 22.2 21.58 22.14 88,193
05/12/2016 22.17 22.47 21.68 22.1 68,763
05/11/2016 22.48 22.53 22.25 22.37 115,209
05/10/2016 22.15 22.51 21.74 22.49 46,838
05/09/2016 21.86 22.15 21.78 21.98 39,133
05/06/2016 21.43 21.94 20.715 21.89 91,632
05/05/2016 22.11 22.13 21.135 21.62 110,792
05/04/2016 22.22 22.43 21.415 21.97 150,184
05/03/2016 22.33 23.32 21.27 22.29 201,604
05/02/2016 22.79 22.91 21.82 22.61 134,870
04/29/2016 22.85 22.94 22.26 22.62 111,968
04/28/2016 22.95 23.14 22.576 22.95 97,931
04/27/2016 22.96 23.9799 22.7701 23.11 109,757
04/26/2016 22.3 24.12 19.95 23.03 464,037
04/25/2016 23.29 23.54 22.515 23.37 181,482
04/22/2016 22.22 23.26 21.267 23.21 145,896
04/21/2016 22.19 22.51 22.11 22.29 83,711
04/20/2016 22.23 22.24 21.79 22.11 62,461
04/19/2016 22.8 22.92 21.84 22.28 55,571
04/18/2016 22.14 23.08 22.14 22.69 64,611
04/15/2016 22.25 22.55 22.25 22.35 28,848
04/14/2016 22.38 22.735 22.2872 22.42 40,325
04/13/2016 21.98 22.5 21.97 22.44 87,141
04/12/2016 21.23 21.92 20.9801 21.8 62,872
04/11/2016 21.94 22.2799 21.1 21.17 98,219
04/08/2016 21.97 22.01 21.165 21.89 83,358
04/07/2016 21.69 22.26 21.66 21.84 135,390
04/06/2016 22.03 22.21 21.59 21.8 66,042
04/05/2016 21.56 22.11 21.56 21.69 81,313
04/04/2016 22.32 22.595 22.02 22.07 146,992
04/01/2016 21.98 22.43 21.98 22.32 102,946
03/31/2016 21.69 22.36 21.54 22.09 71,576
03/30/2016 22.05 22.102 21.6 21.72 76,208
03/29/2016 19.95 22.03 19.71 21.86 190,081
03/28/2016 19.98 19.98 19.61 19.66 65,210
*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?