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
2018-02-20 24.02 24.27 23.69 23.69 5,982
2018-02-16 23.66 24.10 23.62 24.00 4,254
2018-02-15 22.75 23.18 22.75 23.18 4,519
2018-02-14 22.44 22.82 22.30 22.71 10,762
2018-02-13 22.52 22.74 22.34 22.39 13,984
2018-02-12 22.30 22.38 22.00 22.29 3,346
2018-02-09 22.20 22.66 21.87 22.66 3,044
2018-02-08 22.51 22.51 21.98 22.01 3,483
2018-02-07 22.52 22.70 22.46 22.69 1,895
2018-02-06 22.00 22.44 21.90 22.40 4,893
2018-02-05 22.81 22.81 22.30 22.48 1,002
2018-02-02 23.69 23.69 23.14 23.29 2,321
2018-02-01 23.22 23.55 23.19 23.48 2,468
2018-01-31 23.63 23.82 23.43 23.49 2,276
2018-01-30 23.93 24.00 23.63 23.63 897
2018-01-29 24.37 24.42 23.95 23.95 1,656
2018-01-26 24.32 24.53 24.11 24.53 1,940
2018-01-25 24.66 24.66 24.19 24.37 996
2018-01-24 24.45 24.69 24.45 24.53 1,391
2018-01-23 24.51 24.53 24.32 24.45 1,271
2018-01-22 24.60 24.70 24.29 24.35 3,919
2018-01-19 23.98 24.62 23.98 24.55 571
2018-01-18 24.17 24.25 24.09 24.15 843
2018-01-17 24.34 24.52 24.26 24.49 937
2018-01-16 24.67 24.68 24.34 24.42 1,441
2018-01-12 24.21 24.30 24.03 24.27 3,038
2018-01-11 23.76 24.64 23.76 24.54 1,673
2018-01-10 23.21 23.49 23.21 23.40 307
2018-01-09 24.04 24.04 23.56 23.64 1,688
2018-01-08 23.49 24.09 23.26 24.04 6,372

» More Healthstream Stock Price History

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