HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.22	32.22	31.92	32.03	32.03	-0.19%	84,319
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
Feb 13, 2025	33.48	33.99	33.24	33.93	33.90	2.14%	153,826
Feb 12, 2025	33.59	34.18	33.22	33.22	33.19	-2.12%	110,712
Feb 11, 2025	33.34	34.04	33.30	33.94	33.91	1.31%	120,499
Feb 10, 2025	33.18	33.50	32.84	33.50	33.47	0.96%	213,975
Feb 7, 2025	32.93	33.30	32.69	33.18	33.15	0.39%	88,241
Feb 6, 2025	33.40	33.78	32.64	33.05	33.02	-1.02%	98,257
Feb 5, 2025	33.28	33.39	32.79	33.39	33.36	0.18%	168,121
Feb 4, 2025	32.68	33.37	32.65	33.33	33.30	1.65%	75,369
Feb 3, 2025	32.28	33.03	31.50	32.79	32.76	0.43%	162,138
Jan 31, 2025	32.70	33.06	32.48	32.65	32.62	-0.52%	118,946
Jan 30, 2025	32.64	32.97	32.64	32.82	32.79	1.36%	103,151
Jan 29, 2025	32.27	32.96	32.27	32.38	32.35	-0.74%	106,247
Jan 28, 2025	31.80	32.75	31.80	32.62	32.59	1.34%	150,813
Jan 27, 2025	32.02	32.53	31.91	32.19	32.16	-0.03%	80,752
Jan 24, 2025	31.97	32.24	31.78	32.20	32.17	0.12%	65,335
Jan 23, 2025	31.93	32.18	31.57	32.16	32.13	0.31%	75,352
Jan 22, 2025	31.74	32.16	31.46	32.06	32.03	0.53%	196,131
Jan 21, 2025	31.97	32.23	31.52	31.89	31.86	0.03%	97,356
Jan 17, 2025	32.02	32.20	31.67	31.88	31.85	-0.16%	90,491
Jan 16, 2025	31.78	32.08	31.57	31.93	31.90	0.54%	88,205