HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	32.11	32.87	31.95	32.60	32.60	2.94%	310,640
Nov 3, 2026	33.88	35.44	31.50	31.67	31.67	-8.42%	810,962
Nov 2, 2026	33.72	34.96	33.72	34.58	34.58	2.61%	282,032
Oct 30, 2026	33.86	34.04	33.17	33.70	33.70	-0.30%	151,635
Oct 29, 2026	33.94	34.16	33.64	33.80	33.80	0.21%	129,784
Oct 28, 2026	33.94	35.09	33.50	33.73	33.73	-1.32%	176,286
Oct 27, 2026	34.76	34.76	34.10	34.18	34.18	-1.95%	138,121
Oct 26, 2026	35.08	35.61	34.44	34.86	34.86	-0.85%	155,038
Oct 23, 2026	34.39	35.23	34.26	35.16	35.16	1.65%	205,966
Oct 22, 2026	33.81	34.67	33.74	34.59	34.59	3.22%	189,537
Oct 21, 2026	33.53	34.02	33.38	33.51	33.51	-0.77%	204,722
Oct 20, 2026	33.45	33.99	33.45	33.77	33.77	1.38%	152,923
Oct 19, 2026	33.51	33.51	32.83	33.31	33.31	0.54%	172,059
Oct 16, 2026	33.95	34.18	32.67	33.13	33.13	-1.84%	207,257
Oct 15, 2026	33.92	34.48	33.50	33.75	33.75	0.30%	246,339
Oct 14, 2026	33.38	33.70	33.16	33.65	33.65	-0.30%	199,693
Oct 13, 2026	33.69	34.48	33.58	33.75	33.75	0.87%	175,032
Oct 12, 2026	33.35	33.63	33.14	33.46	33.46	1.00%	159,682
Oct 9, 2026	32.50	33.21	32.33	33.13	33.13	2.03%	217,975
Oct 8, 2026	32.10	32.50	31.91	32.47	32.47	1.15%	189,301
Oct 7, 2026	31.20	32.42	31.20	32.10	32.10	2.52%	228,386
Oct 6, 2026	31.58	31.76	31.11	31.31	31.31	-0.73%	182,883
Oct 5, 2026	30.89	31.84	30.89	31.54	31.54	2.34%	201,299
Oct 2, 2026	30.69	30.96	30.47	30.82	30.82	1.52%	155,945
Oct 1, 2026	29.79	30.53	29.74	30.36	30.36	2.19%	191,678
Sep 30, 2026	29.70	30.30	29.57	29.71	29.71	-0.10%	223,159
Sep 29, 2026	29.13	29.76	28.62	29.74	29.74	2.06%	153,665
Sep 28, 2026	29.00	29.26	28.83	29.14	29.14	0.14%	144,585
Sep 25, 2026	28.79	29.31	28.56	29.10	29.10	0.80%	196,379
Sep 24, 2026	28.76	28.99	28.60	28.87	28.87	0.38%	144,714
Sep 23, 2026	29.01	29.11	28.62	28.76	28.76	-0.86%	143,612
Sep 22, 2026	29.34	29.41	28.94	29.01	29.01	-0.24%	128,231
Sep 21, 2026	29.39	29.72	28.79	29.08	29.08	-0.51%	176,353
Sep 18, 2026	28.96	29.35	28.55	29.23	29.23	0.14%	413,196
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