HealthStream, Inc. (FRA:HL5)
Germany · Delayed Price · Currency is EUR 17.80
-0.30 (-1.66%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HL5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | - |
| Apr 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Apr 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Apr 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Apr 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Apr 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Apr 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Apr 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Apr 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Apr 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Apr 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Apr 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Apr 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Mar 31, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Mar 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| 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 | - | - |