HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	27.51	27.99	27.51	27.84	-	0.07%	117,840
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
Apr 2, 2025	31.89	32.54	31.82	32.45	32.42	0.53%	140,670
Apr 1, 2025	31.95	32.42	31.61	32.28	32.25	0.31%	143,883
Mar 31, 2025	31.85	32.32	31.40	32.18	32.15	0.47%	176,646
Mar 28, 2025	32.22	32.22	31.92	32.03	32.00	-0.19%	84,354
Mar 27, 2025	31.60	32.27	31.60	32.09	32.06	0.60%	135,232
Mar 26, 2025	32.04	32.11	31.90	31.90	31.87	-0.34%	79,223
Mar 25, 2025	31.97	32.27	31.86	32.01	31.98	-0.06%	107,816
Mar 24, 2025	31.97	32.23	31.65	32.03	32.00	1.52%	102,660
Mar 21, 2025	31.40	32.13	30.94	31.55	31.52	-0.63%	473,718
Mar 20, 2025	31.36	31.79	31.36	31.75	31.72	0.60%	171,614
Mar 19, 2025	31.26	31.79	31.21	31.56	31.53	0.61%	284,247
Mar 18, 2025	30.92	31.44	30.55	31.37	31.34	1.06%	256,468
Mar 17, 2025	31.04	31.24	30.33	31.04	31.01	-0.06%	178,360
Mar 14, 2025	31.05	31.68	30.67	31.06	31.03	-	157,353