HealthStream (HSTM)
Add to Watchlists Create an Alert
24.49
+0.13 +0.53%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
HealthStream Price:
24.49 for May 24, 2013HealthStream Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 24.18 | 24.50 | 23.94 | 24.49 | 107756.0 |
| May 23, 2013 | 24.45 | 24.72 | 23.94 | 24.36 | 104209.0 |
| May 22, 2013 | 25.00 | 25.27 | 24.28 | 24.70 | 128755.0 |
| May 21, 2013 | 25.34 | 25.62 | 24.76 | 25.06 | 63551.00 |
| May 20, 2013 | 24.90 | 25.39 | 24.89 | 25.26 | 87988.00 |
| May 17, 2013 | 25.00 | 25.00 | 24.63 | 24.99 | 70499.00 |
| May 16, 2013 | 24.35 | 24.99 | 24.14 | 24.97 | 92432.00 |
| May 15, 2013 | 23.93 | 24.37 | 23.73 | 24.35 | 86404.00 |
| May 14, 2013 | 23.10 | 23.95 | 22.89 | 23.93 | 60672.00 |
| May 13, 2013 | 23.42 | 23.48 | 22.88 | 23.00 | 88159.00 |
| May 10, 2013 | 23.42 | 23.68 | 23.33 | 23.55 | 62214.00 |
| May 9, 2013 | 23.45 | 23.76 | 23.17 | 23.46 | 49603.00 |
| May 8, 2013 | 23.24 | 23.55 | 23.11 | 23.54 | 42668.00 |
| May 7, 2013 | 22.90 | 23.25 | 22.68 | 23.24 | 62968.00 |
| May 6, 2013 | 22.62 | 23.17 | 22.49 | 22.93 | 38884.00 |
| May 3, 2013 | 22.62 | 22.88 | 22.43 | 22.69 | 48637.00 |
| May 2, 2013 | 22.19 | 22.63 | 22.01 | 22.27 | 46037.00 |
| May 1, 2013 | 22.98 | 23.23 | 22.02 | 22.04 | 108276.0 |
| April 30, 2013 | 23.45 | 23.72 | 22.75 | 22.94 | 50726.00 |
| April 29, 2013 | 22.66 | 23.29 | 22.58 | 23.25 | 58885.00 |
| April 26, 2013 | 23.04 | 23.04 | 22.49 | 22.50 | 68550.00 |
| April 25, 2013 | 23.58 | 23.85 | 22.84 | 23.06 | 122453.0 |
| April 24, 2013 | 23.54 | 23.77 | 22.99 | 23.58 | 104406.0 |
| April 23, 2013 | 21.35 | 23.98 | 20.71 | 23.54 | 281288.0 |
| April 22, 2013 | 20.15 | 20.34 | 19.50 | 20.26 | 100974.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
HSTM Price Benchmarks
| Companies | |
|---|---|
| OpenTable | 67.73 |
| Blucora | 17.99 |
| Web.com Group | 21.16 |
HSTM Price Range, Past 5 Years
| Minimum | 1.700 | Feb 20 2009 |
| Maximum | 30.53 | Oct 4 2012 |
| Average | 10.87 |
