HealthStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	28.47	28.78	27.22	27.45	27.45	-1.40%	356,053
May 9, 2025	27.92	28.76	27.73	27.84	27.84	2.24%	289,115
May 8, 2025	27.13	27.72	27.13	27.23	27.23	1.30%	334,297
May 7, 2025	27.01	27.27	25.84	26.88	26.88	0.22%	328,921
May 6, 2025	28.00	29.62	26.37	26.82	26.82	-19.31%	552,954
May 5, 2025	33.77	33.95	33.23	33.24	33.24	-2.44%	146,996
May 2, 2025	33.67	34.13	33.38	34.07	34.07	2.07%	111,101
May 1, 2025	33.63	33.75	33.15	33.38	33.38	-0.74%	125,864
Apr 30, 2025	33.80	33.83	33.12	33.63	33.63	-0.94%	147,203
Apr 29, 2025	33.13	34.06	33.07	33.95	33.95	2.38%	288,492
Apr 28, 2025	33.31	33.59	33.00	33.16	33.16	-0.36%	117,881
Apr 25, 2025	33.06	33.36	32.67	33.28	33.28	0.21%	133,727
Apr 24, 2025	32.52	33.29	32.39	33.21	33.21	2.00%	119,338
Apr 23, 2025	32.53	33.00	32.50	32.56	32.56	1.24%	121,986
Apr 22, 2025	31.89	32.23	31.80	32.16	32.16	1.52%	109,414
Apr 21, 2025	32.20	32.40	31.56	31.68	31.68	-2.19%	117,471
Apr 17, 2025	32.32	32.64	32.17	32.39	32.39	-0.25%	112,080
Apr 16, 2025	32.70	32.82	32.38	32.47	32.47	-0.70%	150,684
Apr 15, 2025	32.29	32.80	32.29	32.70	32.70	0.99%	127,780
Apr 14, 2025	32.57	32.75	32.15	32.38	32.38	0.75%	168,753
Apr 11, 2025	31.74	32.36	31.12	32.14	32.14	2.55%	160,199
Apr 10, 2025	31.38	31.63	30.78	31.34	31.34	-1.42%	159,721
Apr 9, 2025	30.63	32.36	30.38	31.79	31.79	2.88%	207,707
Apr 8, 2025	31.65	31.69	30.55	30.90	30.90	0.88%	215,320
Apr 7, 2025	30.48	31.69	29.83	30.63	30.63	-2.02%	217,874
Apr 4, 2025	31.14	31.67	30.99	31.26	31.26	-1.98%	216,472
Apr 3, 2025	32.36	32.66	31.83	31.89	31.89	-1.73%	231,852
Apr 2, 2025	31.89	32.54	31.82	32.45	32.45	0.53%	140,670
Apr 1, 2025	31.95	32.42	31.61	32.28	32.28	0.31%	143,883
Mar 31, 2025	31.85	32.32	31.40	32.18	32.18	0.47%	176,646
Mar 28, 2025	32.22	32.22	31.92	32.03	32.03	-0.19%	84,354
Mar 27, 2025	31.60	32.27	31.60	32.09	32.09	0.60%	135,232
Mar 26, 2025	32.04	32.11	31.90	31.90	31.90	-0.34%	79,223
Mar 25, 2025	31.97	32.27	31.86	32.01	32.01	-0.06%	107,816
Mar 24, 2025	31.97	32.23	31.65	32.03	32.03	1.52%	102,660
Mar 21, 2025	31.40	32.13	30.94	31.55	31.55	-0.63%	473,718
Mar 20, 2025	31.36	31.79	31.36	31.75	31.75	0.60%	171,614
Mar 19, 2025	31.26	31.79	31.21	31.56	31.56	0.61%	284,247
Mar 18, 2025	30.92	31.44	30.55	31.37	31.37	1.06%	256,468
Mar 17, 2025	31.04	31.24	30.33	31.04	31.04	-0.06%	178,360
Mar 14, 2025	31.05	31.68	30.67	31.06	31.06	-	157,353
Mar 13, 2025	32.10	32.20	31.05	31.06	31.06	-3.03%	125,799
Mar 12, 2025	32.48	32.48	31.00	32.03	32.03	3.39%	182,680
Mar 11, 2025	32.35	32.35	30.98	30.98	30.98	-1.87%	218,885
Mar 10, 2025	32.65	32.77	31.55	31.57	31.57	-3.84%	195,868
Mar 7, 2025	32.48	33.43	32.41	32.83	32.80	-0.24%	150,107
Mar 6, 2025	33.03	33.68	32.91	32.91	32.88	-0.96%	262,496
Mar 5, 2025	33.34	33.72	33.10	33.23	33.20	-1.22%	184,380
Mar 4, 2025	33.31	34.08	33.20	33.64	33.61	0.60%	234,091
Mar 3, 2025	33.63	33.70	33.13	33.44	33.41	-0.98%	289,514