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
2017-12-12 22.46 22.62 22.29 22.52 2,821
2017-12-11 22.60 22.76 22.31 22.33 4,907
2017-12-08 22.83 23.00 22.40 22.40 3,366
2017-12-07 23.00 23.04 22.93 23.02 5,374
2017-12-06 23.10 23.32 22.88 22.95 6,326
2017-12-05 23.74 23.85 23.24 23.33 2,479
2017-12-04 24.11 24.24 23.89 23.89 2,384
2017-12-01 23.64 23.98 23.48 23.82 3,308
2017-11-30 23.46 23.79 23.40 23.79 5,469
2017-11-29 23.58 23.76 23.27 23.42 4,427
2017-11-28 23.22 23.55 23.08 23.23 9,028
2017-11-27 23.27 23.51 23.05 23.36 4,167
2017-11-24 24.21 24.21 23.14 23.14 9,263
2017-11-22 25.00 25.10 24.54 24.54 2,320
2017-11-21 24.04 24.90 24.04 24.87 2,580
2017-11-20 23.92 23.95 23.64 23.95 1,370
2017-11-17 23.85 24.20 23.76 23.91 3,137
2017-11-16 23.65 24.08 23.65 24.00 1,146
2017-11-15 23.40 23.42 23.16 23.16 1,214
2017-11-14 23.49 23.73 23.43 23.70 2,108
2017-11-13 22.85 23.60 22.85 23.60 1,043
2017-11-10 23.14 23.30 23.12 23.28 1,536
2017-11-09 23.09 23.35 23.09 23.17 3,015
2017-11-08 23.13 23.43 23.02 23.38 2,278
2017-11-07 23.67 23.67 22.95 23.29 4,003
2017-11-06 23.78 23.90 23.65 23.90 3,189
2017-11-03 23.75 23.75 23.47 23.54 10,870
2017-11-02 24.05 24.15 23.38 23.63 10,897
2017-11-01 24.58 24.58 23.76 23.87 4,116
2017-10-31 24.19 24.53 24.13 24.49 7,832

» More Healthstream Stock Price History

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