HealthStream, Inc. (FRA:HL5)
Germany · Delayed Price · Currency is EUR 18.20
+0.10 (0.55%)
At close: Mar 27, 2026
FRA:HL5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | - |
| Mar 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Mar 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Mar 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Mar 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Mar 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Mar 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | - |
| Mar 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Mar 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Mar 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Mar 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.67 | -0.53% | - |
| Mar 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.77 | 1.62% | - |
| Mar 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | 2.78% | - |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | 1.12% | - |
| Mar 2, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.77 | -0.56% | 250 |
| Feb 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.87 | -1.65% | - |
| Feb 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | -1.62% | - |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | 3.35% | - |
| Feb 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.87 | 5.29% | - |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | -0.58% | - |
| Feb 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.07 | 1.79% | - |
| Feb 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | -1.18% | - |
| Feb 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | 1.19% | - |
| Feb 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | -0.59% | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.87 | 1.81% | - |
| Feb 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.57 | -1.19% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | 1.20% | - |
| Feb 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.57 | - | - |
| Feb 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.57 | -1.19% | - |
| Feb 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | -1.18% | - |
| Feb 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.97 | -0.58% | - |
| Feb 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.07 | -2.29% | - |
| Feb 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | -4.89% | - |
| Feb 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.37 | - | - |
| Feb 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.37 | 1.10% | - |
| Jan 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | 1.11% | - |
| Jan 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | 0.56% | - |
| Jan 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.87 | -1.65% | - |
| Jan 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | - | - |
| Jan 26, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.17 | 0.55% | 20 |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.07 | 0.56% | - |
| Jan 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | - | - |
| Jan 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | -2.70% | - |
| Jan 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | -0.54% | - |
| Jan 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.57 | -1.06% | - |