HealthStream, Inc. (FRA:HL5)
Germany · Delayed Price · Currency is EUR 20.60
+0.40 (1.98%)
At close: Dec 19, 2025
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Dec 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Dec 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Nov 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Nov 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| Nov 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | -1.89% | - |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | -2.75% | - |
| Nov 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | 3.81% | - |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | -2.78% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.57 | 1.89% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | -3.64% | - |
| Nov 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | -0.90% | - |
| Nov 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | 3.74% | - |
| Nov 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | 1.90% | - |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | -1.87% | - |
| Oct 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | 2.88% | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | -5.45% | - |
| Oct 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | - | - |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | -4.35% | - |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | 0.88% | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | -0.87% | - |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | 0.88% | - |
| Oct 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | -0.87% | - |
| Oct 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | 1.77% | - |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | 3.67% | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | -2.68% | - |
| Oct 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | 0.90% | - |
| Oct 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | 2.78% | - |
| Oct 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.57 | -2.70% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | -2.63% | - |