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
2018-09-19 31.07 31.07 30.11 30.11 6,599
2018-09-18 31.28 31.35 31.09 31.13 3,513
2018-09-17 31.04 31.23 30.87 31.09 5,341
2018-09-14 31.09 31.44 31.09 31.41 2,142
2018-09-13 31.10 31.25 30.69 31.08 2,384
2018-09-12 30.88 31.03 30.44 31.00 3,521
2018-09-11 31.15 31.45 30.98 30.98 3,941
2018-09-10 31.09 31.33 31.01 31.27 1,751
2018-09-07 31.38 31.51 31.02 31.07 1,541
2018-09-06 30.79 31.46 30.79 31.28 1,387
2018-09-05 31.08 31.41 30.46 31.05 11,078
2018-09-04 31.56 31.56 30.63 31.37 14,398
2018-08-31 31.37 31.75 31.15 31.75 10,033
2018-08-30 30.68 30.90 30.55 30.84 2,666
2018-08-29 30.96 31.00 30.70 30.75 2,927
2018-08-28 30.81 31.07 30.81 31.00 1,127
2018-08-27 31.33 31.50 31.12 31.15 2,649
2018-08-24 31.08 31.35 31.08 31.26 1,365
2018-08-23 31.21 31.21 30.89 30.96 3,498
2018-08-22 30.85 30.96 30.64 30.93 2,729
2018-08-21 30.57 30.69 30.41 30.68 1,013
2018-08-20 30.07 30.44 29.88 30.44 1,763
2018-08-17 30.09 30.255 29.88 30.16 1,364
2018-08-16 29.61 30.24 29.61 30.14 2,928
2018-08-15 29.49 29.56 29.31 29.56 2,048
2018-08-14 29.78 30.29 29.78 29.81 3,770
2018-08-13 29.75 30.15 29.64 29.80 2,406
2018-08-10 29.62 30.50 29.62 30.03 9,597
2018-08-09 29.90 30.06 29.59 29.84 5,190
2018-08-08 29.35 29.68 29.08 29.61 7,254

» More Healthstream Stock Price History

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