HSTM

HealthStream, Inc. Historical Stock Prices

$27.8
*  
0.25
0.89%
Get HSTM Alerts
*Delayed - data as of Jul. 29, 2015 12:37 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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
12:37  27.88  28.09  27.76  27.80 23,796
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
06/26/2015 30.46 30.57 29.95 30.41 676,256
06/25/2015 30.33 30.52 30.19 30.33 104,109
06/24/2015 30.33 30.46 30.145 30.26 171,243
06/23/2015 30.84 30.96 30.27 30.5 304,367
06/22/2015 30.67 31.09 30.57 30.75 299,642
06/19/2015 31.57 31.67 30.49 30.64 506,847
06/18/2015 32.03 32.41 31.72 31.78 201,193
06/17/2015 31.84 32.29 31.538 31.91 143,838
06/16/2015 30.87 31.77 30.87 31.72 115,466
06/15/2015 30.46 31.135 30.28 30.99 88,930
06/12/2015 30.65 31.18 30.62 30.69 88,749
06/11/2015 30.84 31.07 30.63 30.72 51,018
06/10/2015 30.41 30.91 30.39 30.81 113,486
06/09/2015 30.32 30.46 29.87 30.21 131,535
06/08/2015 30.11 30.3 29.8 30.23 106,755
06/05/2015 29.6 30.16 29.32 30.11 108,704
06/04/2015 29.2 30.015 28.92 29.59 233,880
06/03/2015 29.1 29.6 28.86 29.47 172,282
06/02/2015 28.6 29.26 28.38 28.95 195,760
06/01/2015 28.73 29.05 28.37 28.68 163,087
05/29/2015 28.06 28.5 27.95 28.37 217,988
05/28/2015 28.07 28.25 27.34 28.17 169,692
05/27/2015 27.62 28.81 27.52 28.09 325,720
05/26/2015 27.5 27.73 27.16 27.59 273,556
05/22/2015 27.93 27.93 26.82 27.72 1,600,243
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
02/20/2015 27.03 27.03 25.61 26.46 227,826
02/19/2015 29.53 29.532 26 27.01 1,054,506
02/18/2015 29.34 30.47 29.25 30.36 129,196
02/17/2015 29.5 29.71 28.9 29.33 113,470
02/13/2015 29.43 30.2 29.27 29.37 98,338
02/12/2015 28.67 29.25 28.65 29.06 71,326
02/11/2015 28.49 28.81 28.04 28.46 76,780
02/10/2015 28.94 28.98 28.37 28.59 47,518
02/09/2015 27.77 29.28 27.77 28.67 60,565
02/06/2015 29.41 29.48 28.48 28.81 80,402
02/05/2015 29.19 29.79 29.03 29.42 73,269
02/04/2015 28.87 29.39 28.87 29.08 64,954
02/03/2015 28.41 29.12 28.41 29.04 58,457
02/02/2015 28.31 28.59 27.84 28.2 78,882
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
10/29/2014 29.5 29.6 29.09 29.36 147,717
10/28/2014 29.29 29.64 29.095 29.485 246,985
10/27/2014 29.09 29.46 28.92 29.21 116,280
10/24/2014 29.35 29.475 28.7805 29.19 182,401
10/23/2014 29.44 29.56 28.33 29.26 182,641
10/22/2014 29.7 30 28.95 29.09 291,002
10/21/2014 26.75 29.75 25.192 29.67 671,336
10/20/2014 24.19 24.75 23.5882 24.37 145,677
10/17/2014 25.14 25.97 23.89 24.29 136,072
10/16/2014 25.75 26.7 24.313 24.75 334,401
10/15/2014 25.01 26.4 24.87 26.17 304,550
10/14/2014 24.73 25.72 24.71 25.14 135,035
10/13/2014 24.26 24.9225 24 24.38 148,871
10/10/2014 23.78 24.82 23.78 24.2 84,542
10/09/2014 24.84 24.84 23.48 23.95 73,872
10/08/2014 24.11 24.98 23.67 24.78 76,540
10/07/2014 24.1 24.44 23.9601 24.24 110,657
10/06/2014 24.18 24.37 23.73 24.35 83,565
10/03/2014 24.45 24.51 24.03 24.2 48,992
10/02/2014 23.57 24.3725 22.6633 24.17 56,683
10/01/2014 24 24 23.08 23.38 82,816
09/30/2014 24.55 24.67 24 24.01 175,917
09/29/2014 24.09 24.79 24.09 24.58 84,520
09/26/2014 24.33 24.5 24.13 24.39 97,315
09/25/2014 24.51 24.62 23.85 24.3 95,996
09/24/2014 24.75 24.93 24.39 24.57 78,639
09/23/2014 24.88 25.07 24.58 24.725 97,815
09/22/2014 24.84 25.33 24.32 25.01 89,673
09/19/2014 25.75 25.95 24.78 25.1 167,680
09/18/2014 25.56 25.925 25.47 25.5 61,217
09/17/2014 25.43 25.96 25.28 25.45 78,413
09/16/2014 25.56 25.85 25.11 25.42 109,880
09/15/2014 26.21 26.21 25.32 25.59 62,930
09/12/2014 26.6 26.6 25.91 26.18 88,087
09/11/2014 26.02 26.673 25.9 26.54 74,474
09/10/2014 25.98 26.35 25.93 26.15 107,212
09/09/2014 26.16 26.34 25.7 26.02 239,662
09/08/2014 26.11 26.29 25.83 26.24 51,813
09/05/2014 26.52 26.63 26.095 26.12 56,542
09/04/2014 27.18 27.43 26.52 26.61 62,599
09/03/2014 26.85 27.19 26.49 27.14 306,407
09/02/2014 26.27 26.975 26.17 26.7 163,458
08/29/2014 25.56 26.01 25.41 25.96 82,022
08/28/2014 25.8 25.92 25.45 25.53 71,700
08/27/2014 25.89 26.15 25.73 25.93 95,275
08/26/2014 25.9 26.31 25.54 26.09 123,850
08/25/2014 26.24 26.67 25.84 25.98 61,873
08/22/2014 26.13 26.955 25.9101 26.12 47,229
08/21/2014 26.04 26.29 25.77 26.14 55,470
08/20/2014 26.5 26.5 25.95 26.08 91,806
08/19/2014 27.17 27.36 26.56 26.6 77,357
08/18/2014 26.78 27.21 26.5442 27.09 104,179
08/15/2014 26.88 26.88 25.95 26.5 150,332
08/14/2014 26.03 26.84 25.84 26.61 194,237
08/13/2014 26.77 26.77 25.92 26.04 284,951
08/12/2014 26.4 27.1 26.1 26.73 259,441
08/11/2014 26.8 26.98 26.41 26.54 84,756
08/08/2014 26.63 27.07 26.51 26.67 108,833
08/07/2014 27.12 27.12 26.26 26.55 148,326
08/06/2014 26.31 27.54 26.31 27.06 265,211
08/05/2014 25.26 26.62 25.19 26.57 188,890
08/04/2014 25.04 25.74 24.71 25.4 83,219
08/01/2014 25.46 25.95 24.75 24.925 171,413
07/31/2014 25.31 26 24.79 24.96 136,078
07/30/2014 25.3 25.87 24.79 25.7 117,904
07/29/2014 24.72 25.3 24.454 25.07 93,292
07/28/2014 24.91 25.3 24.36 24.66 118,524
*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?