HSTM

HealthStream, Inc. Common Stock Historical Stock Prices

$25.17
*  
0.70
2.86%
Get HSTM Alerts
*Delayed - data as of Jun. 28, 2016  -  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: 1 Year, From 28-JUN-2015 TO 28-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 24.67 25.46 24.67 25.17 71,785
06/28/2016 24.67 25.46 24.67 25.17 71,785
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
03/24/2016 20.28 20.37 19.77 19.85 39,283
03/23/2016 20.54 20.89 20.33 20.44 108,237
03/22/2016 20.6 20.68 20.42 20.53 67,164
03/21/2016 20.83 21.13 20.25 20.56 67,989
03/18/2016 20.36 20.98 20.23 20.82 168,686
03/17/2016 19.85 20.24 19.645 20.2 52,977
03/16/2016 19.38 20.29 19.38 19.97 72,230
03/15/2016 20.43 20.43 19.39 19.45 57,072
03/14/2016 20.22 20.8 19.85 20.55 81,334
03/11/2016 20.41 20.44 19.77 20.2 153,800
03/10/2016 21 21.655 20.16 20.25 85,968
03/09/2016 21.06 21.2 20.87 20.98 59,974
03/08/2016 21.76 21.83 20.95 21.03 99,209
03/07/2016 21.51 21.89 21.32 21.84 78,626
03/04/2016 21.29 21.76 21.05 21.52 70,886
03/03/2016 21 21.36 20.82 21.28 88,638
03/02/2016 21.03 21.79 20.91 21 67,238
03/01/2016 20.77 21.35 20.6801 21.08 74,836
02/29/2016 20.88 21.69 20.62 20.67 101,005
02/26/2016 21.11 21.795 20.74 20.93 79,158
02/25/2016 21.71 22.48 20.92 21.07 54,360
02/24/2016 21.14 21.89 20.7301 21.75 70,736
02/23/2016 21.43 21.855 21.235 21.33 108,697
02/22/2016 21.27 21.589 21.03 21.44 122,554
02/19/2016 21.37 21.4492 21.06 21.08 93,530
02/18/2016 22.2 22.25 21.37 21.49 178,542
02/17/2016 21.6 24.14 21.6 22.35 524,986
02/16/2016 20.02 20.24 19.47 20.07 95,347
02/12/2016 19.37 19.87 19.1 19.8 137,796
02/11/2016 18.67 19.25 18.67 19.16 65,951
02/10/2016 19.18 19.53 19.03 19.06 61,446
02/09/2016 19.14 19.71 19.03 19.16 39,745
02/08/2016 19.62 19.62 19.02 19.36 52,953
02/05/2016 20.59 20.59 19.64 19.79 91,138
02/04/2016 21.12 21.125 20.56 20.66 53,290
02/03/2016 21.45 21.45 20.68 21.15 87,139
02/02/2016 21.46 21.67 21.14 21.32 80,014
02/01/2016 21.74 22.01 21.46 21.61 109,656
01/29/2016 20.91 22 20.91 21.9 171,363
01/28/2016 20.47 20.92 20.31 20.91 137,952
01/27/2016 20.23 21.005 20.075 20.32 103,019
01/26/2016 19.92 20.55 19.64 20.33 68,453
01/25/2016 20.42 20.67 19.73 19.76 76,675
01/22/2016 20.25 20.78 20.25 20.45 75,586
01/21/2016 19.86 20.42 19.62 20.01 93,288
01/20/2016 19.05 19.97 18.75 19.74 101,849
01/19/2016 18.98 19.74 18.8 19.31 213,956
01/15/2016 18.84 19.08 17.8 18.2 216,797
01/14/2016 19.64 20.094 19.29 19.41 64,086
01/13/2016 20.35 20.74 19.32 19.44 91,136
01/12/2016 20.49 21.1 19.9 20.31 72,312
01/11/2016 19.91 20.41 19.78 20.26 94,331
01/08/2016 20.58 20.83 19.64 19.795 119,899
01/07/2016 21.07 21.75 20.57 20.59 71,909
01/06/2016 21.21 22.16 21.21 21.5 85,170
01/05/2016 21.4 21.88 21.2 21.76 76,516
01/04/2016 21.61 21.71 20.97 21.36 156,492
12/31/2015 22.06 22.58 21.85 22 135,142
12/30/2015 22.82 23 22.11 22.15 76,576
12/29/2015 22.75 23.07 22.29 23.05 80,576
12/28/2015 22.66 22.84 22.19 22.5 74,724
12/24/2015 22.78 23.24 22.64 22.69 31,244
12/23/2015 22.8 23.13 22.6 22.72 41,608
12/22/2015 22.66 22.995 22.42 22.71 48,479
12/21/2015 22.6 22.76 21.88 22.59 140,409
12/18/2015 22.42 23.04 22.16 22.43 236,621
12/17/2015 22.97 23.545 22.15 22.55 71,542
12/16/2015 22.72 23.2 21.94 22.93 65,886
12/15/2015 22.69 23.28 22.3201 22.56 161,721
12/14/2015 22.42 23.29 21.94 22.56 131,275
12/11/2015 22.56 23.2328 22.16 22.43 78,577
12/10/2015 22.57 23.3 22.5 22.95 135,983
12/09/2015 23.08 23.36 22.47 22.62 79,307
12/08/2015 23.24 23.732 22.5494 23.21 83,594
12/07/2015 24.27 24.27 23.39 23.49 64,275
12/04/2015 25 25.4194 24.145 24.26 108,060
12/03/2015 24.86 25.21 24.56 24.9 103,253
12/02/2015 24.19 24.96 24.19 24.86 82,046
12/01/2015 24 24.34 23.9775 24.28 74,274
11/30/2015 24.05 24.19 23.81 24.02 97,686
11/27/2015 24.04 24.09 23.87 24.04 17,343
11/25/2015 24.02 24.34 23.84 24.05 68,730
11/24/2015 23.88 24.1 23.81 24 32,901
11/23/2015 24.11 25.115 23.81 24 65,037
11/20/2015 23.24 24.29 23.24 24.19 122,230
11/19/2015 23.49 23.49 22.72 23.09 102,003
11/18/2015 23.38 23.78 23.21 23.52 103,231
11/17/2015 23.62 23.73 23.29 23.3 342,572
11/16/2015 23.65 23.79 23.38 23.54 198,833
11/13/2015 23.59 23.93 23.36 23.72 59,446
11/12/2015 23.86 24 23.4305 23.78 63,687
11/11/2015 23.64 24.68 23.64 24.08 45,227
11/10/2015 24.54 24.573 24.015 24.44 77,835
11/09/2015 24.79 24.79 24.3 24.645 52,883
11/06/2015 24.42 25.01 24.42 24.79 63,190
11/05/2015 24.73 24.94 24.314 24.55 106,442
11/04/2015 24.6 24.8 24.26 24.69 99,666
11/03/2015 24.57 24.62 24.05 24.55 112,370
11/02/2015 23.72 24.85 23.72 24.68 80,572
10/30/2015 23.73 23.95 23.59 23.81 140,975
10/29/2015 23.62 23.97 23.42 23.78 113,888
10/28/2015 22.85 23.8 22.605 23.65 260,090
10/27/2015 23.37 23.46 22.68 22.79 150,792
10/26/2015 24.03 24.08 23.35 23.41 122,613
10/23/2015 24.83 25.06 23.89 24 145,627
10/22/2015 25.16 25.17 24.275 24.47 223,970
10/21/2015 25.7 25.99 24.67 25.11 202,488
10/20/2015 25.53 26.55 24.39 25.63 395,923
10/19/2015 23.08 23.4464 22.96 23.23 102,062
10/16/2015 22.01 23.5 22.01 23.13 251,359
10/15/2015 21.9 22.25 21.78 21.84 256,449
10/14/2015 22.61 22.91 21.76 21.91 106,509
10/13/2015 22.49 22.83 22.28 22.64 111,999
10/12/2015 22.98 22.98 22.33 22.56 67,343
10/09/2015 22.79 23.13 22.71 22.99 147,484
10/08/2015 22.28 22.79 21.99 22.72 70,650
10/07/2015 21.77 22.4 21.68 22.31 315,408
10/06/2015 21.98 22.05 21.28 21.66 89,136
10/05/2015 21.82 22.1 21.71 21.98 65,894
10/02/2015 21.17 21.68 20.885 21.66 79,358
10/01/2015 21.88 21.88 21.1 21.31 86,081
09/30/2015 21.79 21.98 21.35 21.81 141,313
09/29/2015 21.94 22.11 21.42 21.6 113,847
09/28/2015 22.97 22.98 21.88 21.92 100,402
09/25/2015 23.62 23.62 22.93 23.1 147,736
09/24/2015 23.16 23.64 23.16 23.4 137,222
09/23/2015 23.01 23.34 22.27 23.29 543,294
09/22/2015 23.51 23.63 22.78 22.95 185,764
09/21/2015 24.55 24.65 23.71 23.81 125,883
09/18/2015 24.24 24.79 24.15 24.32 202,811
09/17/2015 24.59 25.1 24.53 24.65 69,178
09/16/2015 24.57 24.75 24.37 24.64 63,479
09/15/2015 24.34 24.87 24.27 24.6 64,772
09/14/2015 24.49 24.49 24.18 24.26 91,592
09/11/2015 23.97 24.55 23.86 24.5 77,881
09/10/2015 24.11 24.5 23.87 24.13 77,448
09/09/2015 24.77 24.9 24.115 24.21 80,919
09/08/2015 24.61 24.7 24.29 24.55 111,378
09/04/2015 23.96 24.52 23.96 24.21 68,146
09/03/2015 24.31 24.55 24.2 24.29 54,374
09/02/2015 23.99 24.35 23.76 24.24 168,996
09/01/2015 24.5 24.6 23.57 23.68 165,193
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
*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?