HEALTHSTREAM Historical Stock Price

Below is the stock price history for Healthstream HSTM. Data is recorded each day for the historical open, high, low, close and volume. The Healthstream stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Healthstream Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 28.20 28.69 28.19 28.66 5,476
2018-06-15 27.89 28.28 27.80 28.26 12,801
2018-06-14 27.36 28.03 27.36 27.90 11,123
2018-06-13 28.98 28.98 28.66 28.82 2,916
2018-06-12 28.27 28.78 28.09 28.63 7,940
2018-06-11 28.18 28.18 27.74 27.96 7,450
2018-06-08 27.80 28.21 27.69 27.94 9,645
2018-06-07 27.84 28.12 27.57 27.72 7,750
2018-06-06 28.26 28.26 27.93 28.01 9,034
2018-06-05 28.16 28.28 27.95 28.05 10,615
2018-06-04 28.53 28.53 27.58 27.84 7,533
2018-06-01 28.18 28.18 27.70 27.97 9,002
2018-05-31 28.25 28.53 27.88 27.88 7,173
2018-05-30 28.82 29.16 28.04 28.12 16,830
2018-05-29 27.50 28.74 27.47 28.69 43,419
2018-05-25 27.50 27.72 27.47 27.50 23,026
2018-05-24 27.61 27.61 27.41 27.45 3,532
2018-05-23 27.58 27.72 27.47 27.50 6,251
2018-05-22 27.81 27.81 27.47 27.56 1,492
2018-05-21 28.01 28.01 27.70 27.81 2,091
2018-05-18 27.46 27.80 27.46 27.77 4,023
2018-05-17 27.51 27.61 27.34 27.44 2,634
2018-05-16 26.90 27.41 26.90 27.33 2,482
2018-05-15 27.04 27.05 26.86 26.89 2,925
2018-05-14 27.55 27.55 27.00 27.00 2,808
2018-05-11 27.46 27.70 27.40 27.56 1,291
2018-05-10 27.38 27.85 27.38 27.58 3,069
2018-05-09 27.16 27.28 27.03 27.25 3,287
2018-05-08 26.89 26.95 26.54 26.88 2,922
2018-05-07 26.545 26.85 26.42 26.76 6,304

» More Healthstream Stock Price History

To see other companies like Healthstream (HSTM), view our stock market today for news, and other data.