HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.19	26.58	26.04	26.13	26.13	-0.34%	180,551
Jun 11, 2026	26.28	26.49	25.76	26.22	26.22	-0.38%	218,568
Jun 10, 2026	26.05	26.49	25.89	26.32	26.32	1.23%	165,375
Jun 9, 2026	25.65	26.19	25.61	26.00	26.00	1.36%	193,688
Jun 8, 2026	25.32	25.88	25.30	25.65	25.65	1.62%	199,770
Jun 5, 2026	25.29	25.78	24.84	25.24	25.24	-0.20%	185,930
Jun 4, 2026	24.78	25.74	24.71	25.29	25.29	3.06%	230,465
Jun 3, 2026	25.15	25.21	24.30	24.54	24.54	-2.70%	274,646
Jun 2, 2026	25.49	25.85	25.13	25.22	25.22	-1.45%	250,735
Jun 1, 2026	24.98	25.65	24.95	25.59	25.59	2.48%	302,459
May 29, 2026	24.67	25.57	24.61	24.97	24.97	1.38%	277,962
May 28, 2026	24.37	25.01	24.35	24.63	24.63	1.57%	303,618
May 27, 2026	24.37	24.72	24.13	24.25	24.25	-0.49%	169,872
May 26, 2026	23.78	24.42	23.59	24.37	24.37	2.35%	171,376
May 22, 2026	23.69	23.84	23.32	23.81	23.81	0.59%	222,886
May 21, 2026	23.79	23.96	23.29	23.67	23.67	-1.05%	225,642
May 20, 2026	24.23	24.40	23.77	23.92	23.92	-2.09%	331,066
May 19, 2026	23.83	24.98	23.54	24.43	24.43	2.82%	371,547
May 18, 2026	22.68	23.87	22.68	23.76	23.76	4.83%	265,737
May 15, 2026	22.79	23.04	22.43	22.70	22.67	-0.39%	430,972
May 14, 2026	22.96	23.35	22.60	22.79	22.75	-0.44%	194,764
May 13, 2026	23.23	23.26	22.66	22.89	22.85	-2.01%	245,522
May 12, 2026	23.08	23.67	22.82	23.36	23.32	1.04%	300,935
May 11, 2026	23.73	24.11	23.10	23.12	23.08	-3.51%	323,581
May 8, 2026	23.55	24.04	22.99	23.96	23.92	1.78%	450,983
May 7, 2026	22.92	23.69	22.85	23.54	23.50	1.68%	347,714
May 6, 2026	24.11	24.22	22.66	23.15	23.11	-4.97%	359,879
May 5, 2026	22.26	24.40	21.69	24.36	24.32	14.64%	421,507
May 4, 2026	20.65	21.49	20.34	21.25	21.22	2.56%	357,054
May 1, 2026	20.80	21.44	20.66	20.72	20.69	-0.19%	197,851
Apr 30, 2026	21.13	21.29	20.70	20.76	20.73	-2.17%	210,748
Apr 29, 2026	21.52	21.52	21.04	21.22	21.19	-1.94%	181,276
Apr 28, 2026	21.45	21.75	21.21	21.64	21.61	0.98%	162,123
Apr 27, 2026	21.20	21.76	21.20	21.43	21.40	0.56%	133,550
Apr 24, 2026	20.79	21.32	20.69	21.31	21.28	1.96%	199,257
Apr 23, 2026	21.49	21.50	20.75	20.90	20.87	-2.75%	159,295
Apr 22, 2026	21.37	21.76	21.32	21.49	21.46	0.51%	135,194
Apr 21, 2026	21.34	21.59	21.30	21.38	21.35	0.19%	147,234
Apr 20, 2026	21.59	21.92	21.34	21.34	21.31	-1.79%	140,314
Apr 17, 2026	21.52	21.80	21.45	21.73	21.70	1.73%	172,262
Apr 16, 2026	20.98	21.43	20.90	21.36	21.33	1.52%	172,853
Apr 15, 2026	20.34	21.14	20.34	21.04	21.01	3.44%	223,696
Apr 14, 2026	20.33	20.67	20.31	20.34	20.31	-0.15%	189,825
Apr 13, 2026	19.90	20.73	19.85	20.37	20.34	2.46%	215,730
Apr 10, 2026	19.91	20.17	19.65	19.88	19.85	-0.15%	264,073
Apr 9, 2026	20.21	20.36	19.84	19.91	19.88	-2.07%	216,332
Apr 8, 2026	20.84	21.02	20.31	20.33	20.30	-1.07%	201,255
Apr 7, 2026	20.48	20.86	20.42	20.55	20.52	0.74%	204,465
Apr 6, 2026	20.45	20.68	20.15	20.40	20.37	-0.24%	184,032
Apr 2, 2026	20.18	20.56	20.00	20.45	20.42	0.25%	164,976