HSTM

Historical Stock Prices

$22.78
*  
0.36
1.61%
Get HSTM Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 22.35 22.87 22.1 22.78 92,954
07/10/2014 22.58 22.82 22.17 22.42 129,713
07/09/2014 23.47 23.71 23.04 23.1 89,081
07/08/2014 23.83 23.84 23.11 23.44 178,209
07/07/2014 25.01 25.17 23.78 23.82 162,428
07/03/2014 24.36 25.47 24.36 25.18 69,341
07/02/2014 24.11 24.56 24.11 24.3 211,928
07/01/2014 24.3 24.609 23.68 24.16 502,287
06/30/2014 24.99 25.04 24.24 24.3 254,489
06/27/2014 25.25 25.3 24.74 24.99 152,248
06/26/2014 25.26 25.69 25.04 25.46 94,394
06/25/2014 24.91 25.48 24.7 25.29 135,453
06/24/2014 25.48 25.9 25.06 25.1 89,774
06/23/2014 25.28 25.67 25 25.5 115,581
06/20/2014 25.55 25.55 24.99 25.3 281,877
06/19/2014 25.68 25.71 25.26 25.365 84,476
06/18/2014 26 26.12 25.12 25.49 136,782
06/17/2014 26.37 26.8 25.76 25.96 252,820
06/16/2014 26.05 26.6822 25.2938 26.53 141,165
06/13/2014 26.11 26.59 25.63 26.15 95,553
06/12/2014 26.12 26.12 25.17 25.98 88,527
06/11/2014 26.43 26.68 25.88 26.12 114,937
06/10/2014 26.69 26.8 26.09 26.5 80,397
06/09/2014 26.77 27.2 26.51 26.7 137,004
06/06/2014 26.46 27.18 26.1 26.83 136,281
06/05/2014 25.38 26.44 25.092 26.28 89,481
06/04/2014 24.86 25.64 24.678 25.29 70,304
06/03/2014 25.03 25.17 24.7 24.97 85,566
06/02/2014 25.74 25.83 24.71 25.07 129,317
05/30/2014 26.18 26.18 25.17 25.73 57,636
05/29/2014 26.28 26.72 25.89 26.07 120,910
05/28/2014 26.69 26.69 26.05 26.28 85,277
05/27/2014 25.9 26.81 25.65 26.8 83,703
05/23/2014 25.62 25.75 25.23 25.59 75,364
05/22/2014 25.31 25.7787 24.86 25.69 73,062
05/21/2014 25.14 25.67 24.91 25.18 52,257
05/20/2014 25.15 25.15 24.59 25.03 115,703
05/19/2014 24.77 25.53 24.77 25.3 54,867
05/16/2014 24.64 25.16 24.43 24.87 85,971
05/15/2014 24.08 24.91 23.49 24.69 117,327
05/14/2014 24.9 24.9 24.12 24.24 82,567
05/13/2014 25.28 25.6 24.85 24.86 164,106
05/12/2014 24.7 25.5 24.48 25.32 141,560
05/09/2014 23.82 24.61 23.72 24.5 114,347
05/08/2014 23.78 24.49 23.39 23.91 271,547
05/07/2014 23.76 23.99 22.73 23.72 158,295
05/06/2014 23.92 24.18 23.49 23.8 254,483
05/05/2014 23.77 24.17 23.38 24.01 166,600
05/02/2014 23.51 24.23 23.25 24 280,920
05/01/2014 22.65 23.58 22.55 23.41 379,148
04/30/2014 22.34 22.84 21.88 22.65 192,526
04/29/2014 21.7 22.79 21.454 22.47 289,810
04/28/2014 21.07 21.746 20.76 21.6 226,144
04/25/2014 22.07 22.432 20.81 21.02 476,350
04/24/2014 23.53 23.83 22.1 22.2 155,223
04/23/2014 22.76 24.26 22.59 23.38 695,569
04/22/2014 24.29 24.88 22.45 22.91 636,008
04/21/2014 24.21 24.58 23.9101 24.375 164,193
04/17/2014 24.11 25.05 24.06 24.29 205,981
04/16/2014 24.41 24.55 23.82 24.25 62,948
04/15/2014 24.17 24.22 23.3 24.14 77,750
04/14/2014 24.35 24.5806 23.731 24.08 94,677
04/11/2014 24.89 25.091 23.75 24.05 180,062
04/10/2014 25.63 25.63 24.9 25.05 342,504
04/09/2014 24.94 25.88 24.77 25.63 207,593
04/08/2014 24.6 25.3 23.99 24.94 199,981
04/07/2014 24.77 25.089 23.36 24.37 302,026
04/04/2014 26.63 26.63 24.56 24.81 265,310
04/03/2014 26.56 26.7 26.35 26.5 129,082
04/02/2014 25.55 26.56 25.51 26.49 409,608
04/01/2014 26.7 27.85 26.65 27.1 347,812
03/31/2014 26.65 27.14 26.1407 26.7 106,298
03/28/2014 26.54 27.196 26.4 26.49 192,775
03/27/2014 26.57 26.815 26 26.53 215,492
03/26/2014 29 29.095 26.39 26.6 360,605
03/25/2014 28.43 29.21 28.21 28.75 280,892
03/24/2014 29.01 29.01 27.77 28.31 91,493
03/21/2014 29.98 29.98 28.7 28.93 412,221
03/20/2014 30.15 30.46 29.31 29.77 126,296
03/19/2014 30.84 31.08 30.25 30.45 109,309
03/18/2014 30.42 30.94 30.12 30.77 88,640
03/17/2014 30.45 31.0799 30.12 30.31 124,353
03/14/2014 29.74 30.33 29.51 30.19 163,520
03/13/2014 29.4 29.81 29.25 29.74 143,869
03/12/2014 29.25 29.62 29.02 29.4 166,908
03/11/2014 29.19 29.96 28.93 29.15 263,066
03/10/2014 28.75 29.33 28.688 29.23 197,924
03/07/2014 28.68 28.87 28.65 28.79 147,635
03/06/2014 28.2 28.985 28.15 28.63 176,575
03/05/2014 27.97 28.4 27.95 28.2 149,415
03/04/2014 27.8 28.91 27.8 27.95 426,724
03/03/2014 28.41 28.995 27.18 27.53 193,402
02/28/2014 28.16 29.43 27.76 28.82 397,658
02/27/2014 29.1 29.33 27.79 28.13 290,381
02/26/2014 29 29.8 28.84 29.13 127,498
02/25/2014 28.48 29.16 28.18 28.92 236,464
02/24/2014 27.56 28.85 27.45 28.47 185,141
02/21/2014 28.94 29.33 27.37 27.43 250,127
02/20/2014 29.84 29.84 28.08 28.76 263,885
02/19/2014 30.87 30.9741 28.28 28.59 563,162
02/18/2014 30.76 31.52 30.37 31.26 358,729
02/14/2014 29.88 31.12 29.49 30.8 213,774
02/13/2014 29.55 29.93 29.28 29.81 93,021
02/12/2014 28.46 30 28.46 29.91 215,503
02/11/2014 27.5 28.63 27.44 28.52 238,537
02/10/2014 28.08 28.08 26.9 27.5 252,345
02/07/2014 28.4 28.48 27.74 28.08 116,886
02/06/2014 29.04 29.33 28.24 28.38 71,791
02/05/2014 28.8 29.32 28.56 29.01 185,737
02/04/2014 29.18 29.18 28.86 29.03 238,444
02/03/2014 29.02 29.445 28.6725 29.01 434,581
01/31/2014 28.83 29.09 28.43 29.02 162,874
01/30/2014 27.67 29.62 26.9301 29.48 508,842
01/29/2014 28 28.32 26.72 27.41 203,916
01/28/2014 28.73 29.02 28.13 28.28 140,319
01/27/2014 30.19 30.2 28.44 28.83 180,305
01/24/2014 30.77 31.105 29.822 30.22 114,480
01/23/2014 31.67 31.906 30.642 31.06 208,156
01/22/2014 32.3 32.65 31.61 31.93 175,991
01/21/2014 32.28 32.35 31.37 32.2 225,292
01/17/2014 32.07 32.3 31.6657 32 122,991
01/16/2014 32.88 32.88 32.07 32.21 111,058
01/15/2014 33.33 33.35 31.99 32.92 157,174
01/14/2014 33.26 33.64 32.822 33.33 83,206
01/13/2014 34.22 34.64 32.36 33.02 243,050
01/10/2014 33.75 34.6225 33.14 34.43 206,276
01/09/2014 32.62 33.82 31.64 33.77 263,193
01/08/2014 32.16 32.671 31.83 32.42 247,693
01/07/2014 31.91 32.56 31.65 32.27 123,379
01/06/2014 32.42 32.81 31.515 31.8 127,473
01/03/2014 31.46 32.56 31.32 32.16 96,570
01/02/2014 32.59 32.59 31.24 31.35 157,071
12/31/2013 33.01 33.49 31.69 32.626 460,162
12/30/2013 32.7 33.67 32.27 33.23 87,865
12/27/2013 33.29 33.5715 32.47 32.82 58,232
12/26/2013 32.08 33.31 32.04 33.2 127,318
12/24/2013 31.55 32.24 31.12 31.82 65,143
12/23/2013 31.76 32.14 31.41 31.6 104,710
12/20/2013 30.4 32.05 30.04 31.8 213,509
12/19/2013 30.98 30.98 29.9 30.33 122,508
12/18/2013 30.71 31.32 29.76 31.11 69,947
12/17/2013 31.1 31.44 30.24 30.74 58,028
12/16/2013 30.37 31.74 30.36 31.1 137,166
12/13/2013 30.54 30.61 29.95 30.21 124,193
12/12/2013 30.38 31.04 29.54 30.39 55,445
12/11/2013 31.63 31.69 30.25 30.46 110,934
12/10/2013 31.73 32.29 31.24 31.59 94,759
12/09/2013 32.66 32.92 31.6993 31.78 86,104
12/06/2013 33.02 33.14 32.05 32.69 65,390
12/05/2013 32.41 32.77 32.11 32.56 42,885
12/04/2013 33.51 33.71 32.32 32.36 94,912
12/03/2013 32.95 33.87 32.6 33.75 264,146
12/02/2013 33.64 33.74 32.68 33.04 74,387
11/29/2013 33.54 33.65 33.47 33.64 32,163
11/27/2013 33.1 33.34 32.97 33.22 103,568
11/26/2013 32.29 33.18 31.42 33.05 124,861
11/25/2013 32.43 32.63 31.59 32.34 102,069
11/22/2013 32.65 32.82 32.29 32.43 125,827
11/21/2013 31.87 33.21 31.3 32.67 105,356
11/20/2013 33.44 33.44 31.57 31.82 70,848
11/19/2013 33.43 33.61 32.93 33.28 92,349
11/18/2013 33.88 34.27 33.29 33.37 71,818
11/15/2013 34.21 34.37 33.74 33.8 71,660
11/14/2013 33.66 34.56 33.51 34.28 66,717
11/13/2013 33.43 33.91 33.06 33.68 51,548
11/12/2013 32.92 33.73 32.57 33.63 67,886
11/11/2013 33.08 33.45 32.15 32.96 41,605
11/08/2013 31.79 33.2 31.59 33.13 232,425
11/07/2013 32.91 33.22 31.59 31.79 76,671
11/06/2013 33.54 33.695 32.68 32.8 128,354
11/05/2013 33.33 33.97 33.06 33.36 140,062
11/04/2013 33.87 33.95 33.1425 33.58 249,938
11/01/2013 35.64 35.64 33.106 33.6 186,111
10/31/2013 35.55 36.07 35.24 35.72 199,051
10/30/2013 36.93 37.03 35.5325 35.57 75,673
10/29/2013 36.8 37.56 36.48 36.84 71,389
10/28/2013 37.04 37.23 36.11 36.8 110,854
10/25/2013 37.45 37.52 36.51 36.9 106,417
10/24/2013 37.36 37.689 37.0654 37.29 230,997
10/23/2013 37.35 37.4 36.29 37.2 228,297
10/22/2013 39.59 39.6 36.32 37.7 469,898
10/21/2013 39.6 39.6 37.65 37.95 250,545
10/18/2013 39.74 39.77 39.06 39.46 104,143
10/17/2013 37.88 39.5 37.65 39.41 100,812
10/16/2013 37.55 38.77 37.1 38.02 98,442
10/15/2013 38.19 38.32 37.06 37.35 57,379
10/14/2013 36.93 38.31 36.6 38.25 50,753
10/11/2013 36.74 37.88 36.131 37.08 82,138
10/10/2013 35.72 37.33 35.06 36.98 76,180
10/09/2013 35.56 35.56 34.66 35.16 74,500
10/08/2013 36.39 36.6599 35.252 35.47 76,006
10/07/2013 36.61 36.78 35.87 36.31 87,311
10/04/2013 37 37.26 36.001 36.99 58,976
10/03/2013 37.9 37.9 36.78 37.08 68,801
10/02/2013 38.86 39.04 37.64 37.97 120,141
10/01/2013 37.98 39.08 37.8 38.96 112,413
09/30/2013 36.27 38.03 35.97 37.88 238,639
09/27/2013 37.34 37.95 36.46 36.77 83,474
09/26/2013 38.05 38.14 37.35 37.69 68,874
09/25/2013 35.82 38.34 35.6 37.82 176,396
09/24/2013 35.17 35.7 34.7 35.16 254,814
09/23/2013 35.89 35.89 34.788 35 178,182
09/20/2013 35.91 36.1 35.0204 36.01 170,736
09/19/2013 36.43 36.63 35.73 35.84 45,407
09/18/2013 36.33 37 35.2863 36.42 110,167
09/17/2013 35.53 36.25 35.44 36.22 48,429
09/16/2013 35.96 36.4 35.07 35.53 55,665
09/13/2013 35.67 36.25 34.951 35.42 44,847
09/12/2013 35.94 36.2 35.33 35.48 79,677
09/11/2013 35.72 36.199 35.14 36.11 49,362
09/10/2013 35.26 35.99 34.23 35.87 105,401
09/09/2013 34.87 35.3 34.48 35.04 88,353
09/06/2013 35.05 35.05 33.83 34.81 63,245
09/05/2013 34.28 34.98 34.28 34.8 49,599
09/04/2013 33.86 34.2 33.4 34.14 107,106
09/03/2013 33.65 34.1 33.055 33.71 69,844
08/30/2013 33.48 33.48 32.87 33.15 60,402
08/29/2013 33.42 33.95 33.18 33.53 28,849
08/28/2013 33.64 33.78 33.23 33.41 43,236
08/27/2013 33.18 33.64 33.18 33.35 131,400
08/26/2013 32.65 33.64 32.65 33.59 90,052
08/23/2013 32.68 33.05 32.38 32.64 65,505
08/22/2013 32.38 32.62 31.67 32.61 54,672
08/21/2013 31.79 32.58 31.32 32.16 114,877
08/20/2013 31.45 32.13 31.17 32.04 134,256
08/19/2013 31.85 32.08 31.25 31.33 55,482
08/16/2013 31.88 32.17 31.57 31.95 80,606
08/15/2013 32.01 32.05 31.3301 32.02 96,950
08/14/2013 33.11 33.21 32.4 32.47 170,616
08/13/2013 33.53 33.59 33 33.07 133,844
08/12/2013 32.4 33.84 32.02 33.59 129,818
08/09/2013 33.59 34.02 32.56 32.6 105,243
08/08/2013 34.18 34.79 33.63 33.71 86,184
08/07/2013 33.18 34.27 32.67 33.92 107,518
08/06/2013 32.37 33.58 32.12 33.39 137,322
08/05/2013 31.94 32.65 31.78 32.43 226,702
08/02/2013 31.34 31.97 31.18 31.91 147,982
08/01/2013 31.89 31.99 31.35 31.56 96,723
07/31/2013 31.85 32 31.47 31.5 104,231
07/30/2013 31.9 32.09 31.35 31.66 222,522
07/29/2013 31.9 32.37 31.76 31.9 111,782
07/26/2013 32.12 32.649 31.63 31.96 184,737
07/25/2013 32.17 32.85 31.85 32.5 309,804
07/24/2013 32.09 32.66 31.9701 32.45 153,878
07/23/2013 30 33.55 28.79 32.29 729,064
07/22/2013 28.91 29.235 28.91 28.98 82,554
07/19/2013 29.88 29.99 28.89 29.03 127,608
07/18/2013 30.1 30.17 29.84 29.94 133,206
07/17/2013 29.75 30.1 29.61 30.09 148,836
07/16/2013 29.8 29.96 29.25 29.45 73,026
07/15/2013 30 30.49 29.65 29.76 378,413
07/12/2013 29.16 30.02 28.941 29.93 188,686
07/11/2013 29.01 29.31 28.65 29.12 114,522
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?