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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202533.3133.5933.0033.1633.16-0.36%117,881
Apr 25, 202533.0633.3632.6733.2833.280.21%133,727
Apr 24, 202532.5233.2932.3933.2133.212.00%119,338
Apr 23, 202532.5333.0032.5032.5632.561.24%121,986
Apr 22, 202531.8932.2331.8032.1632.161.52%109,414
Apr 21, 202532.2032.4031.5631.6831.68-2.19%117,471
Apr 17, 202532.3232.6432.1732.3932.39-0.25%112,080
Apr 16, 202532.7032.8232.3832.4732.47-0.70%150,684
Apr 15, 202532.2932.8032.2932.7032.700.99%127,780
Apr 14, 202532.5732.7532.1532.3832.380.75%168,753
Apr 11, 202531.7432.3631.1232.1432.142.55%160,199
Apr 10, 202531.3831.6330.7831.3431.34-1.42%159,721
Apr 9, 202530.6332.3630.3831.7931.792.88%207,707
Apr 8, 202531.6531.6930.5530.9030.900.88%215,320
Apr 7, 202530.4831.6929.8330.6330.63-2.02%217,874
Apr 4, 202531.1431.6730.9931.2631.26-1.98%216,472
Apr 3, 202532.3632.6631.8331.8931.89-1.73%231,852
Apr 2, 202531.8932.5431.8232.4532.450.53%140,670
Apr 1, 202531.9532.4231.6132.2832.280.31%143,883
Mar 31, 202531.8532.3231.4032.1832.180.47%176,646
Mar 28, 202532.2232.2231.9232.0332.03-0.19%84,354
Mar 27, 202531.6032.2731.6032.0932.090.60%135,232
Mar 26, 202532.0432.1131.9031.9031.90-0.34%79,223
Mar 25, 202531.9732.2731.8632.0132.01-0.06%107,816
Mar 24, 202531.9732.2331.6532.0332.031.52%102,660
Mar 21, 202531.4032.1330.9431.5531.55-0.63%473,718
Mar 20, 202531.3631.7931.3631.7531.750.60%171,614
Mar 19, 202531.2631.7931.2131.5631.560.61%284,247
Mar 18, 202530.9231.4430.5531.3731.371.06%256,468
Mar 17, 202531.0431.2430.3331.0431.04-0.06%178,360
Mar 14, 202531.0531.6830.6731.0631.06-157,353
Mar 13, 202532.1032.2031.0531.0631.06-3.03%125,799
Mar 12, 202532.4832.4831.0032.0332.033.39%182,680
Mar 11, 202532.3532.3530.9830.9830.98-1.87%218,885
Mar 10, 202532.6532.7731.5531.5731.57-3.84%195,868
Mar 7, 202532.4833.4332.4132.8332.80-0.24%150,107
Mar 6, 202533.0333.6832.9132.9132.88-0.96%262,496
Mar 5, 202533.3433.7233.1033.2333.20-1.22%184,380
Mar 4, 202533.3134.0833.2033.6433.610.60%234,091
Mar 3, 202533.6333.7033.1333.4433.41-0.98%289,514
Feb 28, 202533.2333.9032.0933.7733.741.50%197,709
Feb 27, 202532.4833.3031.1133.2733.241.81%213,142
Feb 26, 202532.3332.7531.9432.6832.650.96%129,344
Feb 25, 202532.0633.2930.4032.3732.340.06%207,497
Feb 24, 202533.0133.3332.3032.3532.32-1.61%123,331
Feb 21, 202533.7833.8532.6332.8832.85-2.08%154,895
Feb 20, 202533.5933.8433.3033.5833.55-0.65%99,352
Feb 19, 202533.8434.0633.5933.8033.77-0.56%97,028
Feb 18, 202533.9134.2333.6433.9933.960.12%141,515
Feb 14, 202534.0034.2433.9233.9533.920.06%72,517