HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.18	31.71	30.85	31.45	31.45	0.83%	385,727
Dec 19, 2024	31.37	31.55	30.80	31.19	31.19	0.10%	163,175
Dec 18, 2024	32.02	32.41	30.97	31.16	31.16	-2.53%	138,644
Dec 17, 2024	32.41	32.45	31.88	31.97	31.97	-1.36%	108,750
Dec 16, 2024	32.28	32.72	32.25	32.41	32.41	0.22%	101,113
Dec 13, 2024	32.31	32.60	32.02	32.34	32.34	-0.52%	66,768
Dec 12, 2024	32.68	32.91	32.49	32.51	32.51	-0.82%	74,887
Dec 11, 2024	33.19	33.19	32.53	32.78	32.78	-0.52%	98,751
Dec 10, 2024	32.14	33.03	31.83	32.95	32.95	2.36%	100,956
Dec 9, 2024	32.15	32.83	32.15	32.19	32.19	-0.19%	88,991
Dec 6, 2024	32.48	32.64	32.08	32.25	32.25	-0.59%	109,539
Dec 5, 2024	32.94	33.05	32.37	32.44	32.44	-1.99%	87,557
Dec 4, 2024	33.00	33.35	32.67	33.10	33.10	0.46%	104,608
Dec 3, 2024	33.24	33.26	32.75	32.95	32.95	-0.63%	159,908
Dec 2, 2024	33.32	33.34	32.67	33.16	33.16	0.18%	235,849
Nov 29, 2024	33.25	33.52	33.05	33.10	33.10	0.21%	82,984
Nov 27, 2024	32.59	33.43	32.59	33.03	33.03	1.51%	163,478
Nov 26, 2024	32.36	32.68	32.12	32.54	32.54	0.03%	313,590
Nov 25, 2024	32.45	33.09	32.37	32.53	32.53	1.06%	170,241
Nov 22, 2024	31.92	32.46	31.74	32.19	32.19	1.16%	133,962
Nov 21, 2024	31.33	31.93	31.21	31.82	31.82	1.66%	134,542
Nov 20, 2024	32.18	32.18	31.23	31.30	31.30	-2.92%	157,259
Nov 19, 2024	31.26	32.27	31.20	32.24	32.24	2.97%	157,385
Nov 18, 2024	31.41	31.86	31.26	31.31	31.31	-0.25%	160,969
Nov 15, 2024	32.23	32.23	31.13	31.39	31.39	-2.00%	188,991
Nov 14, 2024	32.62	32.62	31.95	32.03	32.03	-1.72%	169,486
Nov 13, 2024	32.81	32.93	32.48	32.59	32.59	-0.03%	131,003
Nov 12, 2024	32.55	32.66	32.32	32.60	32.60	0.18%	94,631
Nov 11, 2024	32.51	32.85	32.41	32.54	32.54	0.93%	98,301
Nov 8, 2024	31.87	32.27	31.73	32.24	32.24	1.38%	195,225
Nov 7, 2024	31.27	31.96	31.19	31.80	31.80	1.31%	205,480
Nov 6, 2024	30.98	31.70	30.53	31.39	31.39	5.16%	299,955
Nov 5, 2024	29.28	30.00	29.28	29.85	29.85	2.33%	112,615
Nov 4, 2024	29.27	29.44	29.06	29.17	29.17	-0.55%	87,094
Nov 1, 2024	29.29	29.50	29.05	29.33	29.30	0.32%	115,529
Oct 31, 2024	29.36	29.38	28.79	29.24	29.21	0.02%	139,657
Oct 30, 2024	29.23	29.68	29.06	29.23	29.20	-0.34%	72,820
Oct 29, 2024	28.78	29.34	28.73	29.33	29.30	1.31%	89,626
Oct 28, 2024	28.51	29.15	28.51	28.95	28.92	2.26%	117,208
Oct 25, 2024	28.28	28.48	28.03	28.31	28.28	0.71%	102,429
Oct 24, 2024	28.51	28.68	27.91	28.11	28.08	-1.82%	365,067
Oct 23, 2024	30.28	30.28	28.62	28.63	28.60	-4.79%	163,778
Oct 22, 2024	28.50	30.80	28.16	30.07	30.04	5.69%	182,112
Oct 21, 2024	28.74	28.86	28.36	28.45	28.42	-1.35%	123,428
Oct 18, 2024	28.97	29.07	28.59	28.84	28.81	-0.31%	126,781
Oct 17, 2024	28.98	29.06	28.76	28.93	28.90	-0.41%	63,037
Oct 16, 2024	29.04	29.17	28.79	29.05	29.02	0.48%	81,295
Oct 15, 2024	28.10	29.06	28.10	28.91	28.88	2.12%	139,346
Oct 14, 2024	28.38	28.46	28.08	28.31	28.28	-0.77%	110,927
Oct 11, 2024	28.38	28.62	28.32	28.53	28.50	0.46%	81,878
Oct 10, 2024	28.50	28.50	28.01	28.40	28.37	-1.15%	133,007
Oct 9, 2024	28.78	29.16	28.58	28.73	28.70	-0.31%	68,798
Oct 8, 2024	28.48	29.35	28.32	28.82	28.79	1.26%	116,398
Oct 7, 2024	28.78	28.88	28.12	28.46	28.43	-1.76%	105,705
Oct 4, 2024	29.73	29.73	28.70	28.97	28.94	-1.66%	112,724
Oct 3, 2024	29.70	30.40	29.43	29.46	29.43	-1.07%	247,944
Oct 2, 2024	29.06	30.19	28.93	29.78	29.75	1.81%	256,680
Oct 1, 2024	28.75	29.64	28.41	29.25	29.22	1.42%	244,327
Sep 30, 2024	28.24	28.84	28.24	28.84	28.81	1.37%	110,749
Sep 27, 2024	28.50	28.80	28.33	28.45	28.42	0.60%	68,664
Sep 26, 2024	28.54	28.66	28.28	28.28	28.25	-0.11%	89,459
Sep 25, 2024	28.60	28.60	28.06	28.31	28.28	-1.08%	101,724
Sep 24, 2024	28.83	28.86	28.58	28.62	28.59	-0.45%	69,999
Sep 23, 2024	28.83	28.96	28.63	28.75	28.72	0.28%	71,255
Sep 20, 2024	29.10	29.21	28.65	28.67	28.64	-1.51%	437,237
Sep 19, 2024	29.66	29.67	28.92	29.11	29.08	-0.65%	123,039
Sep 18, 2024	29.22	29.96	28.98	29.30	29.27	0.27%	94,779
Sep 17, 2024	28.87	29.72	28.85	29.22	29.19	1.42%	119,807
Sep 16, 2024	28.80	28.91	28.64	28.81	28.78	0.10%	57,636
Sep 13, 2024	28.51	28.82	28.36	28.78	28.75	1.91%	69,938
Sep 12, 2024	28.04	28.38	27.96	28.24	28.21	1.18%	66,586
Sep 11, 2024	28.07	28.07	27.48	27.91	27.88	-1.20%	76,617
Sep 10, 2024	28.22	28.47	28.04	28.25	28.22	0.07%	74,016
Sep 9, 2024	28.44	28.86	28.06	28.23	28.20	-0.39%	97,966
Sep 6, 2024	28.98	29.05	28.33	28.34	28.31	-2.41%	87,838
Sep 5, 2024	28.66	29.15	28.33	29.04	29.01	1.33%	145,155
Sep 4, 2024	28.72	28.99	28.61	28.66	28.63	-0.10%	76,599
Sep 3, 2024	28.99	29.16	28.58	28.69	28.66	-1.21%	98,835
Aug 30, 2024	28.78	29.09	28.65	29.04	29.01	0.73%	88,198
Aug 29, 2024	28.86	28.89	28.39	28.83	28.80	0.73%	58,445
Aug 28, 2024	28.81	29.01	28.40	28.62	28.59	-0.59%	96,389
Aug 27, 2024	28.76	29.19	28.64	28.79	28.76	-0.31%	67,450
Aug 26, 2024	29.01	29.14	28.75	28.88	28.85	0.31%	78,579
Aug 23, 2024	28.23	28.94	28.23	28.79	28.76	2.06%	110,178
Aug 22, 2024	28.15	28.39	28.00	28.21	28.18	0.14%	114,721
Aug 21, 2024	28.51	28.65	28.07	28.17	28.14	-0.46%	159,886
Aug 20, 2024	28.84	28.84	28.07	28.30	28.27	-1.60%	77,931
Aug 19, 2024	27.98	28.81	27.96	28.76	28.73	3.19%	235,064
Aug 16, 2024	27.79	28.06	27.57	27.87	27.84	0.14%	72,844
Aug 15, 2024	28.10	28.14	27.75	27.83	27.80	0.65%	66,477
Aug 14, 2024	27.52	27.72	27.15	27.65	27.62	0.77%	138,607
Aug 13, 2024	27.68	27.69	27.26	27.44	27.41	-0.29%	90,195
Aug 12, 2024	27.90	27.93	27.48	27.52	27.49	-1.68%	68,302
Aug 9, 2024	28.05	28.27	27.88	27.99	27.96	-0.18%	244,787
Aug 8, 2024	27.99	28.12	27.53	28.04	28.01	0.86%	64,911
Aug 7, 2024	28.23	28.54	27.64	27.80	27.77	-0.89%	75,777
Aug 6, 2024	27.96	28.29	27.83	28.05	28.02	-0.21%	96,136
Aug 5, 2024	28.35	28.35	27.65	28.11	28.08	-3.90%	119,471
Aug 2, 2024	29.05	29.60	29.05	29.25	29.19	-2.11%	104,912
Aug 1, 2024	29.68	30.00	29.30	29.88	29.82	0.57%	215,089