HealthStream, Inc. (FRA:HL5)
Germany · Delayed Price · Currency is EUR 21.20
-0.40 (-1.85%)
At close: Nov 21, 2025
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | -1.72% | - |
| Oct 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | 0.87% | - |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | -0.86% | - |
| Oct 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - | - |
| Oct 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - | - |
| Oct 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - | - |
| Oct 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | -1.69% | - |
| Oct 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.57 | -3.28% | - |
| Sep 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | -0.81% | - |
| Sep 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | -0.81% | - |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.77 | 1.64% | - |
| Sep 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | - | - |
| Sep 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | -0.81% | - |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | 0.82% | - |
| Sep 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | - | - |