HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.78	33.85	32.63	32.88	32.88	-2.08%	154,895
Feb 20, 2025	33.59	33.84	33.30	33.58	33.58	-0.65%	99,352
Feb 19, 2025	33.84	34.06	33.59	33.80	33.80	-0.56%	97,028
Feb 18, 2025	33.91	34.23	33.64	33.99	33.99	0.12%	141,515
Feb 14, 2025	34.00	34.24	33.92	33.95	33.95	0.06%	72,517
Feb 13, 2025	33.48	33.99	33.24	33.93	33.93	2.14%	153,826
Feb 12, 2025	33.59	34.18	33.22	33.22	33.22	-2.12%	110,712
Feb 11, 2025	33.34	34.04	33.30	33.94	33.94	1.31%	120,499
Feb 10, 2025	33.18	33.50	32.84	33.50	33.50	0.96%	213,975
Feb 7, 2025	32.93	33.30	32.69	33.18	33.18	0.39%	88,241
Feb 6, 2025	33.40	33.78	32.64	33.05	33.05	-1.02%	98,257
Feb 5, 2025	33.28	33.39	32.79	33.39	33.39	0.18%	168,121
Feb 4, 2025	32.68	33.37	32.65	33.33	33.33	1.65%	75,369
Feb 3, 2025	32.28	33.03	31.50	32.79	32.79	0.43%	162,138
Jan 31, 2025	32.70	33.06	32.48	32.65	32.65	-0.52%	118,946
Jan 30, 2025	32.64	32.97	32.64	32.82	32.82	1.36%	103,151
Jan 29, 2025	32.27	32.96	32.27	32.38	32.38	-0.74%	106,247
Jan 28, 2025	31.80	32.75	31.80	32.62	32.62	1.34%	150,813
Jan 27, 2025	32.02	32.53	31.91	32.19	32.19	-0.03%	80,752
Jan 24, 2025	31.97	32.24	31.78	32.20	32.20	0.12%	65,335
Jan 23, 2025	31.93	32.18	31.57	32.16	32.16	0.31%	75,352
Jan 22, 2025	31.74	32.16	31.46	32.06	32.06	0.53%	196,131
Jan 21, 2025	31.97	32.23	31.52	31.89	31.89	0.03%	97,356
Jan 17, 2025	32.02	32.20	31.67	31.88	31.88	-0.16%	90,491
Jan 16, 2025	31.78	32.08	31.57	31.93	31.93	0.54%	88,205
Jan 15, 2025	31.98	31.98	31.56	31.76	31.76	0.92%	116,226
Jan 14, 2025	31.06	31.48	31.02	31.47	31.47	1.68%	96,889
Jan 13, 2025	31.14	31.42	30.85	30.95	30.95	-1.37%	133,847
Jan 10, 2025	31.94	32.00	31.22	31.38	31.38	-3.36%	93,134
Jan 8, 2025	32.02	32.50	31.76	32.47	32.47	0.68%	158,002
Jan 7, 2025	31.92	32.47	31.80	32.25	32.25	1.16%	173,652
Jan 6, 2025	31.98	32.13	31.69	31.88	31.88	-0.50%	148,631
Jan 3, 2025	31.71	32.09	31.52	32.04	32.04	1.04%	98,707
Jan 2, 2025	31.93	32.13	31.60	31.71	31.71	-0.28%	71,773
Dec 31, 2024	31.93	32.05	31.54	31.80	31.80	0.03%	62,500
Dec 30, 2024	31.53	31.95	31.29	31.79	31.79	0.13%	82,255
Dec 27, 2024	31.82	32.05	31.38	31.75	31.75	-0.94%	96,432
Dec 26, 2024	31.48	32.07	31.48	32.05	32.05	1.36%	74,344
Dec 24, 2024	31.32	31.76	31.32	31.62	31.62	0.60%	37,223
Dec 23, 2024	31.50	31.71	31.14	31.43	31.43	-0.06%	99,622
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