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
2018-12-12 25.85 26.28 25.85 26.01 10,879
2018-12-11 25.25 25.73 25.11 25.535 28,107
2018-12-10 25.04 25.52 24.89 25.30 14,238
2018-12-07 25.77 25.77 24.64 24.85 21,679
2018-12-06 25.30 25.70 24.73 25.65 34,634
2018-12-04 24.80 25.00 24.22 24.31 28,614
2018-12-03 24.56 24.97 24.48 24.84 10,678
2018-11-30 24.43 24.80 24.42 24.67 8,835
2018-11-29 24.78 24.78 24.22 24.49 5,400
2018-11-28 24.03 24.67 23.95 24.51 20,407
2018-11-27 23.72 24.05 23.68 24.01 11,660
2018-11-26 23.82 24.06 23.65 23.80 4,961
2018-11-23 23.93 24.02 23.86 23.86 1,518
2018-11-21 23.64 23.91 23.62 23.64 1,525
2018-11-20 23.66 23.82 23.44 23.64 4,094
2018-11-19 23.78 24.01 23.61 23.61 12,328
2018-11-16 24.30 24.82 24.12 24.25 9,142
2018-11-15 24.93 24.93 24.45 24.49 11,380
2018-11-14 24.96 24.99 24.70 24.80 4,463
2018-11-13 24.85 25.22 24.66 24.82 11,560
2018-11-12 25.94 25.94 25.03 25.22 9,401
2018-11-09 26.92 26.92 25.54 25.65 9,986
2018-11-08 26.14 26.49 25.94 26.12 17,344
2018-11-07 26.30 26.51 25.95 25.95 15,818
2018-11-06 25.74 25.95 25.59 25.76 15,762
2018-11-05 26.26 26.26 25.50 25.53 9,234
2018-11-02 26.54 26.635 26.21 26.21 20,531
2018-11-01 26.70 26.83 26.48 26.59 10,699
2018-10-31 26.44 26.57 26.22 26.26 6,896
2018-10-30 26.36 26.61 26.14 26.24 7,449

» More Healthstream Stock Price History

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