HSTM - HealthStream, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201723.9824.5123.9624.4424.44102,829
Oct 20, 201723.9024.1423.4723.9423.9470,700
Oct 19, 201723.7923.7923.4023.6823.6860,400
Oct 18, 201723.6523.8623.3523.8023.8093,400
Oct 17, 201723.7123.9523.5423.6323.6355,900
Oct 16, 201724.0624.2523.6323.7223.7269,900
Oct 13, 201724.2324.2623.9524.0124.01166,500
Oct 12, 201724.5825.0224.1824.2624.26238,900
Oct 11, 201723.3524.5323.3524.5024.501,000,100
Oct 10, 201723.2023.3423.1423.3323.33153,800
Oct 09, 201723.6023.6423.0823.1023.1058,600
Oct 06, 201723.5223.6623.1823.5923.59102,800
Oct 05, 201723.8823.8923.5223.5823.5854,500
Oct 04, 201723.8724.4223.7023.8723.87111,700
Oct 03, 201724.3624.4223.6523.8823.88116,900
Oct 02, 201723.4024.3723.2824.3724.37180,200
Sep 29, 201723.2223.5823.2123.3723.37209,100
Sep 28, 201723.4023.4323.1323.1823.18111,300
Sep 27, 201723.3523.8023.1423.3923.39241,500
Sep 26, 201723.2823.2823.0723.0723.0797,900
Sep 25, 201723.4623.7022.6023.1523.1596,700
Sep 22, 201723.4124.0123.4023.5923.5987,900
Sep 21, 201723.1123.6922.8023.3823.38201,200
Sep 20, 201723.0623.2523.0023.1123.11139,100
Sep 19, 201723.6323.7223.1623.1823.1874,500
Sep 18, 201723.5923.9523.5523.6823.6886,300
Sep 15, 201723.7223.7923.4223.5623.56219,300
Sep 14, 201723.7323.8023.6123.6523.65109,200
Sep 13, 201723.9124.1323.7623.7723.7759,200
Sep 12, 201723.5324.0723.5323.9223.9242,100
Sep 11, 201723.7524.0523.4523.5623.56114,500
Sep 08, 201723.6323.8123.1723.6523.6598,600
Sep 07, 201724.0524.0623.5023.7523.7590,800
Sep 06, 201723.8024.1123.7324.0424.0456,100
Sep 05, 201723.7023.8723.4823.7423.7468,600
Sep 01, 201723.5723.8623.3523.7123.7149,000
Aug 31, 201723.5423.8223.4123.4923.49103,600
Aug 30, 201723.4223.5523.2323.4723.4786,700
Aug 29, 201723.0823.5823.0723.4623.46138,300
Aug 28, 201722.9123.1622.7323.1323.13135,600
Aug 25, 201723.1123.2822.7422.8622.8662,800
Aug 24, 201722.5723.3522.5722.9322.9381,900
Aug 23, 201722.8823.2122.4322.5022.50113,300
Aug 22, 201722.7923.4422.7923.1523.1573,900
Aug 21, 201722.6322.8222.4522.7622.76106,800
Aug 18, 201722.9923.0622.0322.6422.64210,500
Aug 17, 201722.5823.7222.4023.2223.22909,600
Aug 16, 201723.1023.1022.5722.5922.5990,800
Aug 15, 201723.5023.5022.9322.9722.9753,200
Aug 14, 201722.8223.6122.6723.4823.4893,700
Aug 11, 201722.6923.0322.4522.9122.91258,000
Aug 10, 201722.9222.9222.3822.5922.59251,200
Aug 09, 201723.2623.3622.9723.0223.0288,200
Aug 08, 201723.3024.0023.1323.3523.35113,600
Aug 07, 201723.2023.3822.8723.2923.2976,800
Aug 04, 201723.4223.5422.9623.1923.19113,000
Aug 03, 201722.9823.5322.8023.3523.35192,100
Aug 02, 201723.0523.2422.7122.9722.97178,200
Aug 01, 201723.8223.8322.7523.0323.03234,300
Jul 31, 201722.7023.7422.7023.6223.62203,200
Jul 28, 201723.0023.4022.4822.7322.73203,900
Jul 27, 201722.8223.7022.7123.0423.04231,500
Jul 26, 201724.5025.0422.3622.9022.90488,300
Jul 25, 201723.5025.3222.1222.8922.891,213,300
Jul 24, 201726.0026.9325.8725.9925.99165,400
Jul 21, 201726.2926.5325.5826.0126.01133,300
Jul 20, 201725.9626.2025.5026.1326.1393,700
Jul 19, 201725.5126.2425.5126.0126.0195,200
Jul 18, 201725.5025.6024.6525.5225.5263,700
Jul 17, 201725.2426.1425.0325.5825.5881,700
Jul 14, 201724.6025.8924.6025.1025.10342,200
Jul 13, 201724.9524.9524.4024.7024.70142,100
Jul 12, 201725.1025.4824.8024.9024.9072,700
Jul 11, 201725.1025.8724.8524.9124.9181,400
Jul 10, 201725.0325.4124.7924.9924.9982,300
Jul 07, 201725.2025.4924.9525.0225.02106,400
Jul 06, 201725.4125.6524.9025.0525.05117,600
Jul 05, 201726.4026.5425.4325.4525.45177,600
Jul 03, 201726.3726.9125.9926.3926.3998,400
Jun 30, 201726.5826.6326.0226.3226.32178,300
Jun 29, 201726.5026.8126.1626.4926.49224,000
Jun 28, 201725.5926.5825.3226.4726.47209,500
Jun 27, 201725.6626.3425.2325.4925.49405,900
Jun 26, 201729.2029.4825.4225.6725.67869,300
Jun 23, 201730.1931.5330.0930.8930.89175,600
Jun 22, 201729.5230.3229.4130.1730.1743,000
Jun 21, 201729.7830.1529.5229.6729.6749,600
Jun 20, 201730.4730.7129.6329.7529.7556,800
Jun 19, 201729.8830.4829.7030.4730.4797,300
Jun 16, 201729.1930.0828.9329.8829.88205,100
Jun 15, 201728.7929.6728.6429.3929.3936,700
Jun 14, 201729.2329.8328.7929.1129.1144,500
Jun 13, 201729.0229.5828.9829.2429.2470,900
Jun 12, 201729.0829.3728.7528.8828.8866,300
Jun 09, 201729.2329.8728.8729.0929.0990,700
Jun 08, 201728.8629.6328.5729.1629.1688,200
Jun 07, 201728.3529.2528.3528.8328.8374,600
Jun 06, 201728.8629.4728.5729.2029.2067,000
Jun 05, 201729.4929.7628.9229.1629.1672,400
Jun 02, 201728.8629.8628.7529.5029.50127,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...