HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.76	28.99	28.60	28.87	28.87	0.38%	137,810
Sep 23, 2026	29.01	29.11	28.62	28.76	28.76	-0.86%	143,482
Sep 22, 2026	29.34	29.41	28.94	29.01	29.01	-0.24%	128,210
Sep 21, 2026	29.39	29.72	28.79	29.08	29.08	-0.51%	176,210
Sep 18, 2026	28.96	29.35	28.55	29.23	29.23	0.14%	413,194
Sep 17, 2026	29.56	29.85	29.04	29.19	29.19	-0.78%	180,122
Sep 16, 2026	29.22	29.68	29.22	29.42	29.42	-0.78%	181,001
Sep 15, 2026	29.94	29.94	29.27	29.65	29.65	0.07%	202,612
Sep 14, 2026	29.34	29.80	29.11	29.63	29.63	1.79%	173,967
Sep 11, 2026	29.10	29.42	28.55	29.11	29.11	0.80%	150,164
Sep 10, 2026	28.57	28.98	28.51	28.88	28.88	0.73%	195,574
Sep 9, 2026	28.61	28.84	28.15	28.67	28.67	-0.17%	222,090
Sep 8, 2026	29.28	29.28	28.30	28.72	28.72	-1.64%	283,617
Sep 4, 2026	29.48	29.63	29.00	29.20	29.20	-1.82%	203,456
Sep 3, 2026	29.99	30.30	29.29	29.74	29.74	-0.10%	239,959
Sep 2, 2026	29.64	30.07	29.39	29.77	29.77	0.34%	173,610
Sep 1, 2026	28.94	29.70	28.84	29.67	29.67	2.13%	226,513
Aug 31, 2026	29.30	29.32	28.77	29.05	29.05	-1.12%	178,209
Aug 28, 2026	28.86	29.55	28.66	29.38	29.38	1.91%	172,415
Aug 27, 2026	28.74	29.21	28.66	28.83	28.83	0.24%	118,419
Aug 26, 2026	28.82	28.94	28.66	28.76	28.76	-0.38%	147,318
Aug 25, 2026	28.78	29.30	28.52	28.87	28.87	0.31%	135,251
Aug 24, 2026	28.87	29.69	28.44	28.78	28.78	-0.31%	200,076
Aug 21, 2026	28.53	28.92	28.14	28.87	28.87	0.98%	374,493
Aug 20, 2026	28.33	28.98	28.14	28.59	28.59	0.14%	202,565
Aug 19, 2026	28.63	29.07	28.49	28.55	28.55	0.14%	229,209
Aug 18, 2026	28.24	28.76	28.21	28.51	28.51	1.75%	173,479
Aug 17, 2026	28.83	28.94	27.99	28.02	28.02	-3.06%	158,456
Aug 14, 2026	29.05	29.29	28.40	28.94	28.91	-0.28%	145,303
Aug 13, 2026	28.58	29.19	28.33	29.02	28.98	2.33%	179,545
Aug 12, 2026	28.31	28.48	27.75	28.36	28.33	-	237,803
Aug 11, 2026	29.40	29.85	28.29	28.36	28.33	-3.44%	201,689
Aug 10, 2026	28.59	29.68	28.42	29.37	29.33	2.26%	237,355
Aug 7, 2026	28.19	29.12	28.19	28.72	28.69	2.13%	178,807
Aug 6, 2026	27.90	28.29	27.54	28.12	28.09	0.39%	286,480
Aug 5, 2026	29.64	29.64	27.80	28.01	27.98	-6.01%	246,107
Aug 4, 2026	28.82	31.11	28.35	29.80	29.76	5.19%	370,764
Aug 3, 2026	28.38	28.88	28.31	28.33	28.30	1.03%	150,759
Jul 31, 2026	27.95	28.29	27.66	28.04	28.01	-0.57%	155,426
Jul 30, 2026	29.01	29.40	27.73	28.20	28.17	-4.50%	151,098
Jul 29, 2026	29.04	29.68	28.89	29.53	29.49	2.36%	158,565
Jul 28, 2026	28.30	28.87	28.16	28.85	28.82	3.52%	173,831
Jul 27, 2026	27.40	28.18	26.38	27.87	27.84	2.71%	173,389
Jul 24, 2026	26.58	27.18	26.28	27.14	27.10	2.82%	176,548
Jul 23, 2026	26.55	26.84	26.26	26.39	26.36	-1.86%	234,271
Jul 22, 2026	27.77	27.77	26.88	26.89	26.86	-3.41%	236,394
Jul 21, 2026	28.06	28.46	27.68	27.84	27.81	-1.73%	180,933
Jul 20, 2026	28.48	28.76	27.97	28.33	28.30	-0.53%	108,516
Jul 17, 2026	28.80	29.06	28.26	28.48	28.45	-1.59%	131,988
Jul 16, 2026	28.35	29.03	28.35	28.94	28.91	2.44%	150,750