Quantcast
HSTM

HealthStream, Inc. Common Stock Historical Stock Prices

$24.98
*  
0.37
1.46%
Get HSTM Alerts
*Delayed - data as of May 20, 2019 9:51 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
9:51 25.15 25.30 24.74 24.98 5,427
05/17/2019 25.55 25.79 25.31 25.35 55,470
05/16/2019 25.94 26.15 25.62 25.69 48,019
05/15/2019 25.64 26.14 25.62 25.91 67,986
05/14/2019 25.56 25.84 25.285 25.79 91,189
05/13/2019 25.86 25.98 25.54 25.56 80,347
05/10/2019 26.33 26.36 25.68 26.26 75,999
05/09/2019 26.11 26.59 26 26.39 93,683
05/08/2019 26.03 26.45 25.92 26.21 191,801
05/07/2019 27.42 27.42 25.845 26.03 95,451
05/06/2019 26.66 27.525 26.485 27.42 91,455
05/03/2019 26.55 27.08 26.51 27.02 80,478
05/02/2019 26.23 26.68 26.1 26.4 76,570
05/01/2019 26.18 26.43 25.99 26.22 231,712
04/30/2019 26.4 26.52 25.82 26.18 171,680
04/29/2019 26.32 26.77 26.28 26.41 117,667
04/26/2019 26 26.38 25.88 26.29 113,449
04/25/2019 26.25 26.25 25.645 25.89 138,763
04/24/2019 25.8 26.46 25.6 26.25 149,354
04/23/2019 28.95 29.3044 25.17 25.8 274,920
04/22/2019 27.13 27.4272 26.44 27.2 118,998
04/18/2019 26.86 27.2 26.48 27.09 89,559
04/17/2019 28.1 28.17 26.59 26.93 98,054
04/16/2019 28.67 28.8 28.02 28.06 60,303
04/15/2019 28.52 28.68 28.34 28.55 39,726
04/12/2019 28.74 28.74 28.44 28.46 55,103
04/11/2019 28.98 28.98 28.51 28.63 54,230
04/10/2019 28.27 29.04 28.2 28.91 117,371
04/09/2019 28.26 28.56 28.03 28.26 107,040
04/08/2019 28.38 28.44 27.85 28.24 72,357
04/05/2019 28.36 28.56 28.245 28.39 53,126
04/04/2019 28.27 28.34 27.99 28.23 46,418
04/03/2019 28.37 28.55 28.03 28.21 120,107
04/02/2019 28.31 28.545 27.99 28.2 73,183
04/01/2019 28.21 28.34 27.9 28.33 161,964
03/29/2019 28.14 28.65 27.81 28.06 346,021
03/28/2019 27.97 28.16 27.67 28.15 62,578
03/27/2019 28.15 28.28 27.58 27.91 72,901
03/26/2019 28.14 28.58 28.04 28.23 99,898
03/25/2019 27.85 28.1 27.53 27.99 78,534
03/22/2019 28.32 28.86 27.85 27.85 177,681
03/21/2019 27.98 28.65 27.875 28.44 106,512
03/20/2019 28.25 28.54 27.82 28.06 86,610
03/19/2019 28.05 28.3734 27.87 28.25 90,835
03/18/2019 27.46 28.2 27.46 28.02 156,101
03/15/2019 27.59 27.88 27.53 27.61 303,362
03/14/2019 27.39 27.89 27.345 27.53 99,694
03/13/2019 27.27 27.89 27.2 27.4 94,079
03/12/2019 26.97 27.44 26.62 27.15 96,027
03/11/2019 26.28 26.84 26.095 26.82 114,061
03/08/2019 26.23 26.44 26.04 26.28 68,841
03/07/2019 26.37 26.53 26.17 26.32 61,127
03/06/2019 27.24 27.24 26.3 26.36 80,771
03/05/2019 27.41 27.86 26.96 27.23 117,854
03/04/2019 27.91 27.9389 27.13 27.25 128,432
03/01/2019 27.87 27.99 27.52 27.91 122,140
02/28/2019 27.41 27.94 27.29 27.8 125,835
02/27/2019 26.83 27.96 26.59 27.37 405,986
02/26/2019 27.14 27.25 26.61 26.99 208,153
02/25/2019 27.39 27.66 27.15 27.16 71,461
02/22/2019 27.65 27.65 27.105 27.27 88,773
02/21/2019 27.68 27.745 27.25 27.65 127,169
02/20/2019 29 30 27.66 27.93 271,015
02/19/2019 26.9 27.22 26.55 26.97 158,857
*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?



Smart Portfolio