HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	20.97	21.20	20.75	20.97	20.97	-0.76%	350,949
Mar 23, 2026	20.55	21.22	20.37	21.13	21.13	3.88%	360,830
Mar 20, 2026	20.58	20.76	20.20	20.34	20.34	-1.07%	586,909
Mar 19, 2026	20.59	21.04	20.49	20.56	20.56	-0.24%	470,383
Mar 18, 2026	20.72	20.82	20.41	20.61	20.61	-1.53%	348,530
Mar 17, 2026	20.96	21.38	20.66	20.93	20.93	-0.19%	259,889
Mar 16, 2026	21.36	21.79	20.86	20.97	20.97	3.30%	383,614
Mar 13, 2026	20.29	20.51	20.04	20.30	20.30	-0.15%	246,580
Mar 12, 2026	20.40	20.76	20.27	20.33	20.33	-0.88%	254,668
Mar 11, 2026	21.45	21.47	20.30	20.51	20.51	-4.52%	291,999
Mar 10, 2026	22.46	22.93	21.46	21.48	21.48	-4.36%	487,221
Mar 9, 2026	21.95	22.62	21.72	22.46	22.46	0.94%	570,628
Mar 6, 2026	21.66	22.44	21.21	22.25	22.22	1.64%	609,320
Mar 5, 2026	21.86	22.28	21.67	21.89	21.86	-0.73%	225,415
Mar 4, 2026	21.83	22.17	21.56	22.05	22.02	1.61%	410,588
Mar 3, 2026	21.15	21.79	20.98	21.70	21.67	1.54%	289,475
Mar 2, 2026	21.11	21.52	21.11	21.37	21.34	0.66%	280,800
Feb 27, 2026	21.30	21.46	21.11	21.23	21.20	-0.47%	290,195
Feb 26, 2026	21.73	21.83	21.25	21.33	21.30	-1.57%	395,871
Feb 25, 2026	21.89	21.94	21.14	21.67	21.64	-1.90%	313,099
Feb 24, 2026	21.51	23.43	21.27	22.09	22.06	4.00%	603,780
Feb 23, 2026	20.33	21.30	20.18	21.24	21.21	4.37%	704,434
Feb 20, 2026	20.22	20.47	19.99	20.35	20.32	0.74%	488,820
Feb 19, 2026	20.00	20.32	19.90	20.20	20.17	1.00%	330,088
Feb 18, 2026	20.17	20.28	19.78	20.00	19.97	-1.38%	505,407
Feb 17, 2026	20.35	20.46	20.01	20.28	20.25	-0.15%	261,649
Feb 13, 2026	20.04	20.54	19.93	20.31	20.28	2.16%	324,096
Feb 12, 2026	20.16	20.16	19.50	19.88	19.85	-1.39%	370,478
Feb 11, 2026	20.02	20.21	19.57	20.16	20.13	0.85%	469,152
Feb 10, 2026	19.97	20.14	19.88	19.99	19.96	-	356,349
Feb 9, 2026	20.11	20.33	19.53	19.99	19.96	-0.50%	409,079
Feb 6, 2026	20.49	20.91	19.96	20.09	20.06	-1.03%	487,411
Feb 5, 2026	20.37	20.92	20.15	20.30	20.27	-0.49%	602,310
Feb 4, 2026	20.89	20.97	20.40	20.40	20.37	-2.39%	451,362
Feb 3, 2026	21.89	21.98	20.39	20.90	20.87	-4.70%	527,513
Feb 2, 2026	22.29	22.56	21.80	21.93	21.90	-1.62%	302,425
Jan 30, 2026	21.86	22.42	21.81	22.29	22.25	1.50%	399,205
Jan 29, 2026	21.71	21.99	21.43	21.96	21.93	1.01%	350,586
Jan 28, 2026	21.70	21.82	21.55	21.74	21.71	0.23%	272,147
Jan 27, 2026	21.75	21.80	21.33	21.69	21.66	-0.55%	237,189
Jan 26, 2026	21.54	21.84	21.34	21.81	21.78	1.96%	348,828
Jan 23, 2026	21.39	21.45	21.16	21.39	21.36	-0.37%	167,779
Jan 22, 2026	21.27	21.61	21.15	21.47	21.44	1.08%	188,244
Jan 21, 2026	21.38	21.64	21.00	21.24	21.21	-0.33%	211,510
Jan 20, 2026	21.60	21.73	21.06	21.31	21.28	-2.29%	349,498
Jan 16, 2026	22.00	22.06	21.69	21.81	21.78	-1.04%	238,862
Jan 15, 2026	21.93	22.19	21.93	22.04	22.01	0.50%	165,325
Jan 14, 2026	21.93	22.06	21.60	21.93	21.90	-0.45%	334,740
Jan 13, 2026	22.52	22.52	21.90	22.03	22.00	-2.22%	173,669
Jan 12, 2026	22.04	22.66	21.99	22.53	22.49	1.95%	196,189