HealthStream, Inc. (FRA:HL5)
Germany · Delayed Price · Currency is EUR 24.40
0.00 (0.00%)
At close: Aug 26, 2026
FRA:HL5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Aug 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Aug 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Aug 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.12% | - |
| Aug 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.77 | 1.64% | - |
| Aug 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | - | - |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | -3.17% | - |
| Aug 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.17 | 2.44% | - |
| Aug 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | 1.65% | - |
| Aug 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.17 | 1.68% | - |
| Aug 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.77 | -7.75% | - |
| Aug 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.77 | 5.74% | - |
| Aug 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | 0.83% | - |
| Aug 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.17 | -0.82% | - |
| Jul 31, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | -4.69% | - |
| Jul 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.57 | 2.40% | - |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | 4.17% | - |
| Jul 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | 0.84% | - |
| Jul 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.77 | 3.48% | - |
| Jul 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | -0.86% | - |
| Jul 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | -3.33% | - |
| Jul 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.97 | -2.44% | - |
| Jul 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | -0.81% | - |
| Jul 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.77 | - | - |
| Jul 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.77 | 1.64% | - |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | -0.81% | - |
| Jul 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | -1.60% | - |
| Jul 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | 3.31% | - |
| Jul 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.17 | - | - |
| Jul 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.17 | -1.63% | - |
| Jul 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | - | - |
| Jul 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | -1.60% | - |
| Jul 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | 0.81% | - |
| Jul 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.77 | 0.81% | - |
| Jul 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | - | - |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | 3.36% | - |
| Jul 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.77 | - | - |
| Jun 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.77 | 1.71% | - |
| Jun 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | 6.36% | - |
| Jun 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | -4.35% | - |
| Jun 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | 2.68% | - |
| Jun 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | 2.75% | - |
| Jun 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | -1.80% | - |
| Jun 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | - | - |
| Jun 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | -0.89% | - |
| Jun 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | 0.90% | - |
| Jun 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | - | - |