HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	21.15	21.79	20.98	21.70	21.70	1.54%	289,430
Mar 2, 2026	21.11	21.52	21.11	21.37	21.37	0.66%	280,800
Feb 27, 2026	21.30	21.46	21.11	21.23	21.23	-0.47%	290,195
Feb 26, 2026	21.73	21.83	21.25	21.33	21.33	-1.57%	395,871
Feb 25, 2026	21.89	21.94	21.14	21.67	21.67	-1.90%	313,099
Feb 24, 2026	21.51	23.43	21.27	22.09	22.09	4.00%	603,780
Feb 23, 2026	20.33	21.30	20.18	21.24	21.24	4.37%	702,896
Feb 20, 2026	20.22	20.47	19.99	20.35	20.35	0.74%	488,820
Feb 19, 2026	20.00	20.32	19.90	20.20	20.20	1.00%	330,079
Feb 18, 2026	20.17	20.28	19.78	20.00	20.00	-1.38%	505,356
Feb 17, 2026	20.35	20.46	20.01	20.28	20.28	-0.15%	261,643
Feb 13, 2026	20.04	20.54	19.93	20.31	20.31	2.16%	324,096
Feb 12, 2026	20.16	20.16	19.50	19.88	19.88	-1.39%	370,400
Feb 11, 2026	20.02	20.21	19.57	20.16	20.16	0.85%	469,150
Feb 10, 2026	19.97	20.14	19.88	19.99	19.99	-	330,029
Feb 9, 2026	20.11	20.33	19.53	19.99	19.99	-0.50%	407,443
Feb 6, 2026	20.49	20.91	19.96	20.09	20.09	-1.03%	471,613
Feb 5, 2026	20.37	20.92	20.15	20.30	20.30	-0.49%	601,324
Feb 4, 2026	20.89	20.97	20.40	20.40	20.40	-2.39%	451,200
Feb 3, 2026	21.89	21.98	20.39	20.90	20.90	-4.70%	526,204
Feb 2, 2026	22.29	22.56	21.80	21.93	21.93	-1.62%	300,273
Jan 30, 2026	21.86	22.42	21.81	22.29	22.29	1.50%	396,173
Jan 29, 2026	21.71	21.99	21.43	21.96	21.96	1.01%	349,418
Jan 28, 2026	21.70	21.82	21.55	21.74	21.74	0.23%	271,303
Jan 27, 2026	21.75	21.80	21.33	21.69	21.69	-0.55%	237,188
Jan 26, 2026	21.54	21.84	21.34	21.81	21.81	1.96%	295,600
Jan 23, 2026	21.39	21.45	21.16	21.39	21.39	-0.37%	167,703
Jan 22, 2026	21.27	21.61	21.15	21.47	21.47	1.08%	151,901
Jan 21, 2026	21.38	21.64	21.00	21.24	21.24	-0.33%	211,506
Jan 20, 2026	21.60	21.73	21.06	21.31	21.31	-2.29%	349,475
Jan 16, 2026	22.00	22.06	21.69	21.81	21.81	-1.04%	229,023
Jan 15, 2026	21.93	22.19	21.93	22.04	22.04	0.50%	165,025
Jan 14, 2026	21.93	22.06	21.60	21.93	21.93	-0.45%	334,676
Jan 13, 2026	22.52	22.52	21.90	22.03	22.03	-2.22%	173,669
Jan 12, 2026	22.04	22.66	21.99	22.53	22.53	1.95%	195,784
Jan 9, 2026	22.30	22.58	21.99	22.10	22.10	-0.90%	223,147
Jan 8, 2026	22.61	22.88	22.26	22.30	22.30	-1.98%	186,602
Jan 7, 2026	23.19	23.26	22.52	22.75	22.75	-1.73%	195,859
Jan 6, 2026	22.98	23.41	22.85	23.15	23.15	0.52%	336,561
Jan 5, 2026	22.74	23.28	22.71	23.03	23.03	1.05%	907,771
Jan 2, 2026	23.09	23.24	22.72	22.79	22.79	-1.21%	185,320
Dec 31, 2025	23.29	23.57	23.04	23.07	23.07	-0.86%	163,119
Dec 30, 2025	23.20	23.45	23.20	23.27	23.27	0.22%	145,605
Dec 29, 2025	23.66	23.83	23.15	23.22	23.22	-1.65%	173,018
Dec 26, 2025	23.81	23.94	23.60	23.61	23.61	-0.92%	180,499
Dec 24, 2025	23.94	24.07	23.61	23.83	23.83	-0.75%	101,955
Dec 23, 2025	23.84	24.08	23.74	24.01	24.01	0.33%	173,934
Dec 22, 2025	24.00	24.30	23.91	23.93	23.93	-0.04%	170,717
Dec 19, 2025	24.12	24.25	23.87	23.94	23.94	-1.44%	463,667
Dec 18, 2025	23.94	24.33	23.78	24.29	24.29	1.97%	395,312