HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	20.65	21.49	20.34	21.25	21.25	2.56%	349,187
May 1, 2026	20.80	21.44	20.66	20.72	20.72	-0.19%	197,844
Apr 30, 2026	21.13	21.29	20.70	20.76	20.76	-2.17%	210,598
Apr 29, 2026	21.52	21.52	21.04	21.22	21.22	-1.94%	181,276
Apr 28, 2026	21.45	21.75	21.21	21.64	21.64	0.98%	162,123
Apr 27, 2026	21.20	21.76	21.20	21.43	21.43	0.56%	133,550
Apr 24, 2026	20.79	21.32	20.69	21.31	21.31	1.96%	199,257
Apr 23, 2026	21.49	21.50	20.75	20.90	20.90	-2.75%	159,295
Apr 22, 2026	21.37	21.76	21.32	21.49	21.49	0.51%	135,194
Apr 21, 2026	21.34	21.59	21.30	21.38	21.38	0.19%	147,234
Apr 20, 2026	21.59	21.92	21.34	21.34	21.34	-1.79%	140,314
Apr 17, 2026	21.52	21.80	21.45	21.73	21.73	1.73%	172,262
Apr 16, 2026	20.98	21.43	20.90	21.36	21.36	1.52%	172,853
Apr 15, 2026	20.34	21.14	20.34	21.04	21.04	3.44%	223,696
Apr 14, 2026	20.33	20.67	20.31	20.34	20.34	-0.15%	189,825
Apr 13, 2026	19.90	20.73	19.85	20.37	20.37	2.46%	215,730
Apr 10, 2026	19.91	20.17	19.65	19.88	19.88	-0.15%	264,073
Apr 9, 2026	20.21	20.36	19.84	19.91	19.91	-2.07%	216,332
Apr 8, 2026	20.84	21.02	20.31	20.33	20.33	-1.07%	201,255
Apr 7, 2026	20.48	20.86	20.42	20.55	20.55	0.74%	204,465
Apr 6, 2026	20.45	20.68	20.15	20.40	20.40	-0.24%	184,032
Apr 2, 2026	20.18	20.56	20.00	20.45	20.45	0.25%	164,976
Apr 1, 2026	20.73	20.81	20.32	20.40	20.40	-1.50%	168,035
Mar 31, 2026	21.15	21.17	20.64	20.71	20.71	-1.80%	287,575
Mar 30, 2026	21.17	21.30	20.98	21.09	21.09	-0.05%	212,183
Mar 27, 2026	21.06	21.24	20.91	21.10	21.10	-0.71%	212,687
Mar 26, 2026	21.14	21.53	20.86	21.25	21.25	0.09%	170,041
Mar 25, 2026	21.06	21.33	20.68	21.23	21.23	1.24%	272,446
Mar 24, 2026	20.97	21.20	20.75	20.97	20.97	-0.76%	350,949
Mar 23, 2026	20.55	21.22	20.37	21.13	21.13	3.88%	360,926
Mar 20, 2026	20.58	20.76	20.20	20.34	20.34	-1.07%	590,463
Mar 19, 2026	20.59	21.04	20.49	20.56	20.56	-0.24%	482,481
Mar 18, 2026	20.72	20.82	20.41	20.61	20.61	-1.53%	348,530
Mar 17, 2026	20.96	21.38	20.66	20.93	20.93	-0.19%	259,934
Mar 16, 2026	21.36	21.79	20.86	20.97	20.97	3.30%	383,614
Mar 13, 2026	20.29	20.51	20.04	20.30	20.30	-0.15%	246,879
Mar 12, 2026	20.40	20.76	20.27	20.33	20.33	-0.88%	254,668
Mar 11, 2026	21.45	21.47	20.30	20.51	20.51	-4.52%	291,999
Mar 10, 2026	22.46	22.93	21.46	21.48	21.48	-4.36%	487,221
Mar 9, 2026	21.95	22.62	21.72	22.46	22.46	0.94%	570,628
Mar 6, 2026	21.66	22.44	21.21	22.25	22.22	1.64%	609,320
Mar 5, 2026	21.86	22.28	21.67	21.89	21.86	-0.73%	225,415
Mar 4, 2026	21.83	22.17	21.56	22.05	22.02	1.61%	410,588
Mar 3, 2026	21.15	21.79	20.98	21.70	21.67	1.54%	289,475
Mar 2, 2026	21.11	21.52	21.11	21.37	21.34	0.66%	280,800
Feb 27, 2026	21.30	21.46	21.11	21.23	21.20	-0.47%	290,195
Feb 26, 2026	21.73	21.83	21.25	21.33	21.30	-1.57%	395,871
Feb 25, 2026	21.89	21.94	21.14	21.67	21.64	-1.90%	313,099
Feb 24, 2026	21.51	23.43	21.27	22.09	22.06	4.00%	603,780
Feb 23, 2026	20.33	21.30	20.18	21.24	21.21	4.37%	704,434