HealthStream, Inc. - Common Stock (HSTM)

28.48
-0.46 (-1.59%)
NASDAQ· Last Trade: Jul 18th, 8:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HealthStream, Inc. - Common Stock (HSTM)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202628.8029.0628.2628.48131,98828.48
7/16/202628.3529.0328.3528.94150,74628.94
7/15/202628.4428.9828.2028.25126,86828.25
7/14/202628.4928.5428.2128.42140,08328.42
7/13/202628.0029.1427.8928.72171,64128.72
7/10/202628.1628.5627.6328.08155,82828.08
7/09/202627.9828.1827.6928.02174,72528.02
7/08/202628.3528.8828.1128.18180,79128.18
7/07/202629.3230.0028.3728.45197,08228.45
7/06/202628.3329.1728.0029.07203,90829.07
7/02/202628.3328.7927.9928.41184,92528.41
7/01/202627.4828.5227.2428.28220,31028.28
6/30/202627.1727.9226.5027.25186,74727.25
6/29/202626.9227.9126.9227.13287,13227.13
6/26/202625.7026.8325.7026.73681,76326.73
6/25/202626.0926.3125.5625.70181,07325.70
6/24/202625.7326.3925.5126.11156,28526.11
6/23/202625.4426.0025.4225.66140,53325.66
6/22/202625.5725.9125.2825.36165,56225.36
6/18/202626.0426.2325.4725.64315,73025.64
6/17/202625.6026.7625.6026.00242,72326.00
6/16/202625.9526.2625.3725.78112,27725.78
6/15/202625.9826.4425.7925.87151,83525.87
6/12/202626.1926.5826.0426.13180,55126.13
6/11/202626.2826.4925.7626.22218,57826.22
6/10/202626.0526.4825.8926.32165,44426.32
6/09/202625.6526.1925.6126.00193,69026.00
6/08/202625.3225.8825.3025.65199,77025.65
6/05/202625.2925.7824.8425.24185,93025.24
6/04/202624.7825.7424.7025.29230,46625.29
6/03/202625.1525.2024.3024.54274,64624.54
6/02/202625.4925.8525.1325.22250,73625.22
6/01/202624.9825.6424.9525.59302,46025.59
5/29/202624.6725.5724.6124.97278,07724.97
5/28/202624.3725.0124.3524.63303,61824.63
5/27/202624.3724.7224.1324.25169,95524.25
5/26/202623.7824.4223.5924.37171,37724.37
5/22/202623.6923.8423.3223.81222,88623.81
5/21/202623.7923.9623.2923.67225,64223.67
5/20/202624.2324.4023.7723.92331,06623.92
5/19/202623.8324.9823.5424.43371,54724.43
5/18/202622.6823.8722.6823.76265,73823.76
5/15/202622.7923.0422.4322.70430,97222.66
5/14/202622.9623.3522.6022.79194,76422.75
5/13/202623.2323.2622.6622.89245,52222.85
5/12/202623.0823.6722.8223.36300,93523.32
5/11/202623.7324.1123.0923.12323,58123.08
5/08/202623.5524.0422.9923.96450,98323.92
5/07/202622.9223.6922.8523.54347,71423.50
5/06/202624.1124.2222.6623.15359,87923.11
5/05/202622.2624.4021.6824.36421,50824.32
5/04/202620.6521.4920.3421.25357,05521.22
5/01/202620.8021.4420.6620.72197,85120.69
4/30/202621.1321.2920.7020.76210,74920.73
4/29/202621.5221.5221.0421.22181,27721.19
4/28/202621.4521.7521.2021.64162,12421.61
4/27/202621.2021.7621.2021.43133,55121.40
4/24/202620.7921.3220.6921.31199,25821.28
4/23/202621.4921.5020.7520.90159,29620.87
4/22/202621.3721.7621.3221.49135,19521.46
4/21/202621.3421.5921.3021.38147,23521.35
4/20/202621.5921.9121.3421.34140,31521.31