HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	29.38	30.28	29.06	29.71	29.65	1.71%	138,088
Jul 30, 2024	29.41	29.51	29.07	29.21	29.15	-0.68%	246,392
Jul 29, 2024	29.34	29.91	29.34	29.41	29.35	0.24%	130,951
Jul 26, 2024	29.14	29.42	29.01	29.34	29.28	1.98%	173,863
Jul 25, 2024	29.19	29.74	28.77	28.77	28.71	-1.27%	123,034
Jul 24, 2024	29.51	30.14	29.13	29.14	29.08	-1.09%	147,189
Jul 23, 2024	29.69	30.84	28.90	29.46	29.40	-4.04%	195,663
Jul 22, 2024	30.39	30.75	30.12	30.70	30.64	1.05%	83,612
Jul 19, 2024	30.41	30.48	30.08	30.38	30.32	0.13%	107,668
Jul 18, 2024	30.63	31.15	30.17	30.34	30.28	-1.62%	100,383
Jul 17, 2024	30.06	31.13	29.98	30.84	30.78	2.15%	153,512
Jul 16, 2024	29.02	30.24	29.02	30.19	30.13	5.05%	130,278
Jul 15, 2024	28.72	28.99	28.63	28.74	28.68	0.28%	117,731
Jul 12, 2024	28.40	28.90	28.36	28.66	28.60	0.95%	104,128
Jul 11, 2024	28.34	28.46	27.98	28.39	28.34	1.83%	155,351
Jul 10, 2024	27.67	27.94	27.55	27.88	27.83	0.83%	68,633
Jul 9, 2024	27.87	28.03	27.48	27.65	27.60	-0.50%	155,523
Jul 8, 2024	27.36	27.83	27.32	27.79	27.74	2.21%	108,591
Jul 5, 2024	27.46	27.46	27.11	27.19	27.14	-1.49%	64,413
Jul 3, 2024	27.58	27.85	27.45	27.60	27.55	-0.54%	32,903
Jul 2, 2024	27.70	27.81	27.39	27.75	27.70	0.65%	91,216