HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	27.10	27.82	27.10	27.25	-	-0.73%	228,880
Jun 12, 2025	27.79	27.96	27.39	27.45	27.45	-1.54%	216,381
Jun 11, 2025	28.18	28.26	27.88	27.88	27.88	-0.89%	139,629
Jun 10, 2025	28.30	28.47	27.99	28.13	28.13	-0.32%	210,134
Jun 9, 2025	28.65	28.65	28.14	28.22	28.22	-1.09%	136,675
Jun 6, 2025	28.47	28.58	28.31	28.53	28.53	0.81%	139,716
Jun 5, 2025	28.42	28.48	28.21	28.30	28.30	-0.21%	132,316
Jun 4, 2025	28.59	28.76	28.29	28.36	28.36	-1.29%	172,017
Jun 3, 2025	28.13	29.06	28.08	28.73	28.73	1.74%	189,490
Jun 2, 2025	27.89	28.26	27.83	28.24	28.24	0.79%	277,931
May 30, 2025	27.84	28.21	27.74	28.02	28.02	0.47%	194,310
May 29, 2025	28.08	28.36	27.84	27.89	27.89	-0.61%	153,808
May 28, 2025	27.77	28.07	27.65	28.06	28.06	0.57%	257,087
May 27, 2025	27.67	28.08	27.54	27.90	27.90	2.01%	262,764
May 23, 2025	27.51	27.99	27.34	27.35	27.35	-1.69%	216,238
May 22, 2025	28.20	28.50	27.75	27.82	27.82	-1.49%	313,700
May 21, 2025	28.36	28.96	27.94	28.24	28.24	-1.43%	315,632
May 20, 2025	28.96	29.10	28.59	28.65	28.65	-1.65%	379,979
May 19, 2025	28.14	29.16	28.14	29.13	29.13	2.25%	280,709
May 16, 2025	27.51	28.62	27.51	28.49	28.46	3.34%	321,244
May 15, 2025	27.00	27.75	26.70	27.57	27.54	1.81%	246,415
May 14, 2025	27.30	27.39	27.00	27.08	27.05	-1.20%	208,872
May 13, 2025	27.66	27.94	27.36	27.41	27.38	-0.15%	215,114
May 12, 2025	28.47	28.78	27.22	27.45	27.42	-1.40%	418,853
May 9, 2025	27.92	28.76	27.73	27.84	27.81	2.24%	289,115
May 8, 2025	27.13	27.72	27.13	27.23	27.20	1.30%	334,297
May 7, 2025	27.01	27.27	25.84	26.88	26.85	0.22%	328,921
May 6, 2025	28.00	29.62	26.37	26.82	26.79	-19.31%	552,954
May 5, 2025	33.77	33.95	33.23	33.24	33.21	-2.44%	146,996
May 2, 2025	33.67	34.13	33.38	34.07	34.03	2.07%	111,101
May 1, 2025	33.63	33.75	33.15	33.38	33.35	-0.74%	125,864
Apr 30, 2025	33.80	33.83	33.12	33.63	33.59	-0.94%	147,203
Apr 29, 2025	33.13	34.06	33.07	33.95	33.91	2.38%	288,492
Apr 28, 2025	33.31	33.59	33.00	33.16	33.13	-0.36%	117,881
Apr 25, 2025	33.06	33.36	32.67	33.28	33.25	0.21%	133,727
Apr 24, 2025	32.52	33.29	32.39	33.21	33.18	2.00%	119,338
Apr 23, 2025	32.53	33.00	32.50	32.56	32.53	1.24%	121,986
Apr 22, 2025	31.89	32.23	31.80	32.16	32.13	1.52%	109,414
Apr 21, 2025	32.20	32.40	31.56	31.68	31.65	-2.19%	117,471
Apr 17, 2025	32.32	32.64	32.17	32.39	32.36	-0.25%	112,080
Apr 16, 2025	32.70	32.82	32.38	32.47	32.44	-0.70%	150,684
Apr 15, 2025	32.29	32.80	32.29	32.70	32.67	0.99%	127,780
Apr 14, 2025	32.57	32.75	32.15	32.38	32.35	0.75%	168,753
Apr 11, 2025	31.74	32.36	31.12	32.14	32.11	2.55%	160,199
Apr 10, 2025	31.38	31.63	30.78	31.34	31.31	-1.42%	159,721
Apr 9, 2025	30.63	32.36	30.38	31.79	31.76	2.88%	207,707
Apr 8, 2025	31.65	31.69	30.55	30.90	30.87	0.88%	215,320
Apr 7, 2025	30.48	31.69	29.83	30.63	30.60	-2.02%	217,874
Apr 4, 2025	31.14	31.67	30.99	31.26	31.23	-1.98%	216,472
Apr 3, 2025	32.36	32.66	31.83	31.89	31.86	-1.73%	231,852