HealthStream, Inc. - Common Stock (HSTM)

Last Price24.36

Change+3.11 (14.64%)

NASDAQ · Last Trade: May 5th, 8:45 PM EDT

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

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	22.26	24.40	21.68	24.36	421,508	24.36
5/04/2026	20.65	21.49	20.34	21.25	357,055	21.25
5/01/2026	20.80	21.44	20.66	20.72	197,851	20.72
4/30/2026	21.13	21.29	20.70	20.76	210,749	20.76
4/29/2026	21.52	21.52	21.04	21.22	181,277	21.22
4/28/2026	21.45	21.75	21.20	21.64	162,124	21.64
4/27/2026	21.20	21.76	21.20	21.43	133,551	21.43
4/24/2026	20.79	21.32	20.69	21.31	199,258	21.31
4/23/2026	21.49	21.50	20.75	20.90	159,296	20.90
4/22/2026	21.37	21.76	21.32	21.49	135,195	21.49
4/21/2026	21.34	21.59	21.30	21.38	147,235	21.38
4/20/2026	21.59	21.91	21.34	21.34	140,315	21.34
4/17/2026	21.52	21.80	21.45	21.73	172,263	21.73
4/16/2026	20.98	21.43	20.90	21.36	172,853	21.36
4/15/2026	20.34	21.14	20.34	21.04	223,696	21.04
4/14/2026	20.33	20.66	20.30	20.34	189,826	20.34
4/13/2026	19.90	20.73	19.85	20.37	215,731	20.37
4/10/2026	19.91	20.16	19.65	19.88	264,074	19.88
4/09/2026	20.21	20.36	19.84	19.91	216,333	19.91
4/08/2026	20.84	21.02	20.31	20.33	201,256	20.33
4/07/2026	20.48	20.86	20.42	20.55	204,465	20.55
4/06/2026	20.45	20.68	20.15	20.40	184,032	20.40
4/02/2026	20.18	20.56	20.00	20.45	164,977	20.45
4/01/2026	20.73	20.81	20.32	20.40	168,035	20.40
3/31/2026	21.15	21.17	20.64	20.71	287,576	20.71
3/30/2026	21.17	21.30	20.98	21.09	212,184	21.09
3/27/2026	21.06	21.24	20.91	21.10	212,687	21.10
3/26/2026	21.14	21.53	20.86	21.25	170,042	21.25
3/25/2026	21.06	21.33	20.68	21.23	272,446	21.23
3/24/2026	20.97	21.20	20.75	20.97	350,950	20.97
3/23/2026	20.55	21.22	20.37	21.13	360,927	21.13
3/20/2026	20.58	20.76	20.20	20.34	590,519	20.34
3/19/2026	20.59	21.04	20.49	20.56	482,481	20.56
3/18/2026	20.72	20.82	20.41	20.61	348,531	20.61
3/17/2026	20.96	21.38	20.66	20.93	259,935	20.93
3/16/2026	21.36	21.79	20.86	20.97	383,614	20.97
3/13/2026	20.29	20.51	20.04	20.30	246,879	20.30
3/12/2026	20.40	20.76	20.27	20.33	254,669	20.33
3/11/2026	21.45	21.47	20.30	20.51	292,000	20.51
3/10/2026	22.46	22.93	21.46	21.48	487,221	21.48
3/09/2026	21.95	22.62	21.72	22.46	570,629	22.46
3/06/2026	21.66	22.43	21.20	22.25	609,321	22.21
3/05/2026	21.86	22.28	21.67	21.89	225,416	21.86
3/04/2026	21.83	22.17	21.56	22.05	410,588	22.02
3/03/2026	21.15	21.79	20.98	21.70	289,475	21.67
3/02/2026	21.11	21.52	21.11	21.37	280,800	21.34
2/27/2026	21.30	21.46	21.11	21.23	290,195	21.20
2/26/2026	21.73	21.83	21.25	21.33	395,872	21.30
2/25/2026	21.89	21.94	21.14	21.67	313,100	21.64
2/24/2026	21.51	23.43	21.27	22.09	603,780	22.06
2/23/2026	20.33	21.30	20.18	21.24	704,434	21.21
2/20/2026	20.22	20.47	19.99	20.35	488,820	20.32
2/19/2026	20.00	20.32	19.90	20.20	330,079	20.17
2/18/2026	20.17	20.27	19.77	20.00	505,357	19.97
2/17/2026	20.35	20.46	20.01	20.28	261,649	20.25
2/13/2026	20.04	20.54	19.93	20.31	324,096	20.28
2/12/2026	20.16	20.16	19.50	19.88	370,478	19.85
2/11/2026	20.02	20.21	19.57	20.16	469,152	20.13
2/10/2026	19.97	20.14	19.88	19.99	356,349	19.96
2/09/2026	20.11	20.33	19.53	19.99	409,079	19.96
2/06/2026	20.49	20.91	19.96	20.09	487,411	20.06