HSTM

Historical Stock Prices

$28.26
*  
0.59
2.05%
Get HSTM Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading HSTM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 28.58 28.7 27.73 28.26 133,430
01/29/2015 28.26 29.04 27.52 28.85 71,222
01/28/2015 28.32 28.495 27.57 28.15 110,566
01/27/2015 28.18 28.51 27.95 28.26 67,352
01/26/2015 28.72 28.9041 28.32 28.6 79,801
01/23/2015 28.66 29.22 28.39 28.73 66,579
01/22/2015 27.73 28.9 27.19 28.57 296,514
01/21/2015 27.74 28.21 27.29 27.45 51,739
01/20/2015 28.22 28.81 27.15 27.88 120,896
01/16/2015 27.1 28.26 27.1 28.17 93,896
01/15/2015 28.98 29.04 27.18 27.2 163,725
01/14/2015 28.07 29.11 27.68 28.84 82,127
01/13/2015 28.44 29.1 27.87 28.44 99,962
01/12/2015 28.84 29.27 27.97 28.15 125,716
01/09/2015 29.34 29.35 28.734 28.87 106,814
01/08/2015 28.57 29.65 28.37 29.29 117,192
01/07/2015 28.17 28.48 27.02 28.28 320,696
01/06/2015 28.06 28.35 27.3 27.98 140,560
01/05/2015 28.37 28.97 27.46 27.89 133,895
01/02/2015 29.7 29.72 28.22 28.66 125,854
12/31/2014 29.54 30.45 29.14 29.48 166,923
12/30/2014 28.95 29.63 28.58 29.52 151,949
12/29/2014 29.53 29.8 28.54 28.97 114,588
12/26/2014 29.35 29.57 29.08 29.46 83,083
12/24/2014 29.07 29.63 29.03 29.18 31,179
12/23/2014 29.42 29.61 28.78 28.97 89,178
12/22/2014 28.68 29.32 28.51 29.26 102,314
12/19/2014 29.3 29.43 28.42 28.57 281,099
12/18/2014 28.99 29.4999 28.44 29.37 90,053
12/17/2014 27.58 28.68 27.43 28.58 122,921
12/16/2014 27.6 28.25 27.39 27.6 123,570
12/15/2014 29.13 29.13 27.36 27.71 151,650
12/12/2014 28.33 29.2 28.25 28.68 73,398
12/11/2014 28.64 29.58 28.63 28.71 61,076
12/10/2014 29.59 29.59 28.42 28.45 97,146
12/09/2014 28.07 30.05 28.07 29.7 122,523
12/08/2014 28.52 29.56 28.22 28.44 86,140
12/05/2014 28.95 29.35 28.35 28.6 123,319
12/04/2014 29.31 29.51 28.8 28.94 94,785
12/03/2014 28.9 29.56 28.9 29.26 145,488
12/02/2014 28.8 29.22 28.54 28.77 124,355
12/01/2014 28.65 29.1 28.36 28.68 117,308
11/28/2014 28.69 29.29 28.52 28.65 57,377
11/26/2014 29.03 29.2575 28.44 28.78 133,267
11/25/2014 29.12 29.45 28.64 28.97 179,269
11/24/2014 29.21 29.24 28.79 29.02 115,054
11/21/2014 30.27 30.285 28.855 29.08 154,548
11/20/2014 29.7 30.0525 29.6 29.74 110,629
11/19/2014 30.55 30.73 29.69 29.9 370,861
11/18/2014 30.44 31.22 30.4 30.57 177,817
11/17/2014 30.82 31.135 29.98 30.33 506,502
11/14/2014 30.71 31.01 30.06 30.81 245,565
11/13/2014 31.95 32.13 30.5 30.68 145,977
11/12/2014 31.11 32.17 30.83 31.95 127,196
11/11/2014 30.7 31.18 30.564 31.11 82,148
11/10/2014 30.95 31.15 30.29 30.7 174,942
11/07/2014 30.36 30.9 30 30.87 249,285
11/06/2014 30.4 30.55 29.99 30.41 100,405
11/05/2014 30.3 30.38 29.8 30.32 166,501
11/04/2014 30 30.66 29.88 30.17 103,426
11/03/2014 30.88 31.18 29.9 30.19 141,523
10/31/2014 30.85 31.3 30.68 30.96 115,627
10/30/2014 29.17 30.53 28.99 30.53 204,175
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?