HealthStream, Inc. (FRA:HL5)
Germany · Delayed Price · Currency is EUR 22.40
0.00 (0.00%)
Last updated: Jun 15, 2026, 8:02 AM CET
FRA:HL5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| Jun 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jun 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jun 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jun 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jun 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jun 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jun 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jun 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jun 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| May 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| May 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| May 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| May 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| May 19, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 10.42% | 1,000 |
| May 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% | - |
| May 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.17 | -1.03% | - |
| May 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.37 | -2.51% | - |
| May 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | 2.58% | - |
| May 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.37 | -3.96% | - |
| May 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | 1.51% | - |
| May 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | 2.05% | - |
| May 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.47 | -5.34% | - |
| May 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | 11.35% | - |
| May 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | 5.71% | - |
| May 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | -2.23% | - |
| Apr 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.87 | -2.19% | - |
| Apr 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.27 | 0.55% | - |
| Apr 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | 1.11% | - |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | 1.12% | - |
| Apr 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.77 | -1.66% | - |
| Apr 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.07 | - | - |
| Apr 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.07 | 0.56% | - |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | -1.10% | - |
| Apr 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | 1.11% | - |
| Apr 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | 1.69% | - |
| Apr 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.67 | 3.51% | - |
| Apr 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.07 | -0.58% | - |
| Apr 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.17 | 2.38% | - |
| Apr 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | -0.59% | - |
| Apr 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.87 | -2.31% | - |
| Apr 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.27 | -2.81% | - |
| Apr 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.77 | 1.71% | - |
| Apr 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | 0.57% | - |
| Apr 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | -2.25% | - |