HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.48	29.63	29.00	29.36	-	-1.29%	38,935
Sep 3, 2026	29.99	30.30	29.29	29.74	29.74	-0.10%	239,236
Sep 2, 2026	29.64	30.07	29.39	29.77	29.77	0.34%	173,390
Sep 1, 2026	28.94	29.70	28.84	29.67	29.67	2.13%	226,503
Aug 31, 2026	29.30	29.32	28.77	29.05	29.05	-1.12%	178,208
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
Jul 15, 2026	28.44	28.98	28.20	28.25	28.22	-0.60%	125,559
Jul 14, 2026	28.49	28.54	28.21	28.42	28.39	-1.04%	140,083
Jul 13, 2026	28.00	29.14	27.89	28.72	28.69	2.28%	171,640
Jul 10, 2026	28.16	28.56	27.63	28.08	28.05	0.21%	155,827
Jul 9, 2026	27.98	28.18	27.69	28.02	27.99	-0.57%	174,874
Jul 8, 2026	28.35	28.88	28.11	28.18	28.15	-0.95%	180,791
Jul 7, 2026	29.32	30.00	28.37	28.45	28.42	-2.13%	197,082
Jul 6, 2026	28.33	29.17	28.00	29.07	29.03	2.32%	203,907
Jul 2, 2026	28.33	28.79	27.99	28.41	28.38	0.46%	184,925
Jul 1, 2026	27.35	28.52	27.24	28.28	28.25	3.78%	220,309
Jun 30, 2026	27.17	27.92	26.50	27.25	27.22	0.44%	186,747
Jun 29, 2026	26.92	27.91	26.92	27.13	27.10	1.50%	287,131
Jun 26, 2026	25.70	26.83	25.70	26.73	26.70	4.01%	681,762