HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	20.73	20.81	20.32	20.40	20.37	-1.50%	168,035
Mar 31, 2026	21.15	21.17	20.64	20.71	20.68	-1.80%	287,575
Mar 30, 2026	21.17	21.30	20.98	21.09	21.06	-0.05%	212,183
Mar 27, 2026	21.06	21.24	20.91	21.10	21.07	-0.71%	212,687
Mar 26, 2026	21.14	21.53	20.86	21.25	21.22	0.09%	170,041
Mar 25, 2026	21.06	21.33	20.68	21.23	21.20	1.24%	272,446
Mar 24, 2026	20.97	21.20	20.75	20.97	20.94	-0.76%	350,949
Mar 23, 2026	20.55	21.22	20.37	21.13	21.10	3.88%	360,926
Mar 20, 2026	20.58	20.76	20.20	20.34	20.31	-1.07%	590,463
Mar 19, 2026	20.59	21.04	20.49	20.56	20.53	-0.24%	482,481
Mar 18, 2026	20.72	20.82	20.41	20.61	20.58	-1.53%	348,530
Mar 17, 2026	20.96	21.38	20.66	20.93	20.90	-0.19%	259,934
Mar 16, 2026	21.36	21.79	20.86	20.97	20.94	3.30%	383,614
Mar 13, 2026	20.29	20.51	20.04	20.30	20.27	-0.15%	246,879