HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
33.16
-0.12 (-0.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HealthStream Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 33.31 | 33.59 | 33.00 | 33.16 | 33.16 | -0.36% | 117,881 |
Apr 25, 2025 | 33.06 | 33.36 | 32.67 | 33.28 | 33.28 | 0.21% | 133,727 |
Apr 24, 2025 | 32.52 | 33.29 | 32.39 | 33.21 | 33.21 | 2.00% | 119,338 |
Apr 23, 2025 | 32.53 | 33.00 | 32.50 | 32.56 | 32.56 | 1.24% | 121,986 |
Apr 22, 2025 | 31.89 | 32.23 | 31.80 | 32.16 | 32.16 | 1.52% | 109,414 |
Apr 21, 2025 | 32.20 | 32.40 | 31.56 | 31.68 | 31.68 | -2.19% | 117,471 |
Apr 17, 2025 | 32.32 | 32.64 | 32.17 | 32.39 | 32.39 | -0.25% | 112,080 |
Apr 16, 2025 | 32.70 | 32.82 | 32.38 | 32.47 | 32.47 | -0.70% | 150,684 |
Apr 15, 2025 | 32.29 | 32.80 | 32.29 | 32.70 | 32.70 | 0.99% | 127,780 |
Apr 14, 2025 | 32.57 | 32.75 | 32.15 | 32.38 | 32.38 | 0.75% | 168,753 |
Apr 11, 2025 | 31.74 | 32.36 | 31.12 | 32.14 | 32.14 | 2.55% | 160,199 |
Apr 10, 2025 | 31.38 | 31.63 | 30.78 | 31.34 | 31.34 | -1.42% | 159,721 |
Apr 9, 2025 | 30.63 | 32.36 | 30.38 | 31.79 | 31.79 | 2.88% | 207,707 |
Apr 8, 2025 | 31.65 | 31.69 | 30.55 | 30.90 | 30.90 | 0.88% | 215,320 |
Apr 7, 2025 | 30.48 | 31.69 | 29.83 | 30.63 | 30.63 | -2.02% | 217,874 |
Apr 4, 2025 | 31.14 | 31.67 | 30.99 | 31.26 | 31.26 | -1.98% | 216,472 |
Apr 3, 2025 | 32.36 | 32.66 | 31.83 | 31.89 | 31.89 | -1.73% | 231,852 |
Apr 2, 2025 | 31.89 | 32.54 | 31.82 | 32.45 | 32.45 | 0.53% | 140,670 |
Apr 1, 2025 | 31.95 | 32.42 | 31.61 | 32.28 | 32.28 | 0.31% | 143,883 |
Mar 31, 2025 | 31.85 | 32.32 | 31.40 | 32.18 | 32.18 | 0.47% | 176,646 |
Mar 28, 2025 | 32.22 | 32.22 | 31.92 | 32.03 | 32.03 | -0.19% | 84,354 |
Mar 27, 2025 | 31.60 | 32.27 | 31.60 | 32.09 | 32.09 | 0.60% | 135,232 |
Mar 26, 2025 | 32.04 | 32.11 | 31.90 | 31.90 | 31.90 | -0.34% | 79,223 |
Mar 25, 2025 | 31.97 | 32.27 | 31.86 | 32.01 | 32.01 | -0.06% | 107,816 |
Mar 24, 2025 | 31.97 | 32.23 | 31.65 | 32.03 | 32.03 | 1.52% | 102,660 |
Mar 21, 2025 | 31.40 | 32.13 | 30.94 | 31.55 | 31.55 | -0.63% | 473,718 |
Mar 20, 2025 | 31.36 | 31.79 | 31.36 | 31.75 | 31.75 | 0.60% | 171,614 |
Mar 19, 2025 | 31.26 | 31.79 | 31.21 | 31.56 | 31.56 | 0.61% | 284,247 |
Mar 18, 2025 | 30.92 | 31.44 | 30.55 | 31.37 | 31.37 | 1.06% | 256,468 |
Mar 17, 2025 | 31.04 | 31.24 | 30.33 | 31.04 | 31.04 | -0.06% | 178,360 |
Mar 14, 2025 | 31.05 | 31.68 | 30.67 | 31.06 | 31.06 | - | 157,353 |
Mar 13, 2025 | 32.10 | 32.20 | 31.05 | 31.06 | 31.06 | -3.03% | 125,799 |
Mar 12, 2025 | 32.48 | 32.48 | 31.00 | 32.03 | 32.03 | 3.39% | 182,680 |
Mar 11, 2025 | 32.35 | 32.35 | 30.98 | 30.98 | 30.98 | -1.87% | 218,885 |
Mar 10, 2025 | 32.65 | 32.77 | 31.55 | 31.57 | 31.57 | -3.84% | 195,868 |
Mar 7, 2025 | 32.48 | 33.43 | 32.41 | 32.83 | 32.80 | -0.24% | 150,107 |
Mar 6, 2025 | 33.03 | 33.68 | 32.91 | 32.91 | 32.88 | -0.96% | 262,496 |
Mar 5, 2025 | 33.34 | 33.72 | 33.10 | 33.23 | 33.20 | -1.22% | 184,380 |
Mar 4, 2025 | 33.31 | 34.08 | 33.20 | 33.64 | 33.61 | 0.60% | 234,091 |
Mar 3, 2025 | 33.63 | 33.70 | 33.13 | 33.44 | 33.41 | -0.98% | 289,514 |
Feb 28, 2025 | 33.23 | 33.90 | 32.09 | 33.77 | 33.74 | 1.50% | 197,709 |
Feb 27, 2025 | 32.48 | 33.30 | 31.11 | 33.27 | 33.24 | 1.81% | 213,142 |
Feb 26, 2025 | 32.33 | 32.75 | 31.94 | 32.68 | 32.65 | 0.96% | 129,344 |
Feb 25, 2025 | 32.06 | 33.29 | 30.40 | 32.37 | 32.34 | 0.06% | 207,497 |
Feb 24, 2025 | 33.01 | 33.33 | 32.30 | 32.35 | 32.32 | -1.61% | 123,331 |
Feb 21, 2025 | 33.78 | 33.85 | 32.63 | 32.88 | 32.85 | -2.08% | 154,895 |
Feb 20, 2025 | 33.59 | 33.84 | 33.30 | 33.58 | 33.55 | -0.65% | 99,352 |
Feb 19, 2025 | 33.84 | 34.06 | 33.59 | 33.80 | 33.77 | -0.56% | 97,028 |
Feb 18, 2025 | 33.91 | 34.23 | 33.64 | 33.99 | 33.96 | 0.12% | 141,515 |
Feb 14, 2025 | 34.00 | 34.24 | 33.92 | 33.95 | 33.92 | 0.06% | 72,517 |