Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

HealthStream, Inc. - Common Stock (HSTM)

25.64
-0.36 (-1.38%)
NASDAQ· Last Trade: Jun 21st, 11:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/17/202621.5221.8021.4521.73172,26321.70
4/16/202620.9821.4320.9021.36172,85321.33
4/15/202620.3421.1420.3421.04223,69621.01
4/14/202620.3320.6620.3020.34189,82620.31
4/13/202619.9020.7319.8520.37215,73120.34
4/10/202619.9120.1619.6519.88264,07419.85
4/09/202620.2120.3619.8419.91216,33319.88
4/08/202620.8421.0220.3120.33201,25620.30
4/07/202620.4820.8620.4220.55204,46520.52
4/06/202620.4520.6820.1520.40184,03220.37
4/02/202620.1820.5620.0020.45164,97720.42
4/01/202620.7320.8120.3220.40168,03520.37
3/31/202621.1521.1720.6420.71287,57620.68
3/30/202621.1721.3020.9821.09212,18421.06
3/27/202621.0621.2420.9121.10212,68721.07
3/26/202621.1421.5320.8621.25170,04221.22
3/25/202621.0621.3320.6821.23272,44621.20
3/24/202620.9721.2020.7520.97350,95020.94
3/23/202620.5521.2220.3721.13360,92721.10