HealthStream, Inc. - Common Stock (HSTM)

29.71
+0.04 (0.13%)
NASDAQ· Last Trade: Sep 2nd, 12:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202628.9429.7028.8429.67226,51229.67
8/31/202629.3029.3228.7729.05178,20829.05
8/28/202628.8629.5528.6629.38172,41529.38
8/27/202628.7429.2128.6628.83118,42128.83
8/26/202628.8228.9428.6628.76147,31828.76
8/25/202628.7829.3028.5228.87135,25028.87
8/24/202628.8729.6928.4428.78200,07528.78
8/21/202628.5328.9128.1428.87374,49428.87
8/20/202628.3328.9828.1428.59202,56528.59
8/19/202628.6329.0728.4928.55229,21028.55
8/18/202628.2428.7628.2128.51173,48028.51
8/17/202628.8328.9427.9928.02158,45628.02
8/14/202629.0529.2928.4028.94145,30428.91
8/13/202628.5829.1928.3329.02179,54328.98
8/12/202628.3128.4827.7528.36266,13928.33
8/11/202629.4029.8528.2928.36201,68928.33
8/10/202628.5929.6828.4129.37237,35429.33
8/07/202628.1929.1228.1928.72178,80728.69
8/06/202627.9028.2927.5428.12286,48028.09
8/05/202629.6429.6427.8028.01246,10827.98
8/04/202628.8231.1128.3529.80370,76329.76
8/03/202628.3828.8828.3128.33150,75928.30
7/31/202627.9528.2927.6628.04155,42728.01
7/30/202629.0129.3927.7328.20151,09928.17
7/29/202629.0429.6828.8929.53158,56429.49
7/28/202628.3028.8728.1628.85173,83228.82
7/27/202627.4028.1826.3827.87173,38827.84
7/24/202626.5827.1826.2827.14176,54927.10
7/23/202626.5526.8426.2626.39234,27126.36
7/22/202627.7727.7726.8826.89236,39326.86
7/21/202628.0628.4627.6827.84180,93227.81
7/20/202628.4828.7627.9728.33108,41728.30
7/17/202628.8029.0628.2628.48131,98828.45
7/16/202628.3529.0328.3528.94150,74628.91
7/15/202628.4428.9828.2028.25126,86828.22
7/14/202628.4928.5428.2128.42140,08328.39
7/13/202628.0029.1427.8928.72171,64128.69
7/10/202628.1628.5627.6328.08155,82828.05
7/09/202627.9828.1827.6928.02174,72527.99
7/08/202628.3528.8828.1128.18180,79128.15
7/07/202629.3230.0028.3728.45197,08228.42
7/06/202628.3329.1728.0029.07203,90829.03
7/02/202628.3328.7927.9928.41184,92528.38
7/01/202627.4828.5227.2428.28220,31028.25
6/30/202627.1727.9226.5027.25186,74727.22
6/29/202626.9227.9126.9227.13287,13227.10
6/26/202625.7026.8325.7026.73681,76326.70
6/25/202626.0926.3125.5625.70181,07325.67
6/24/202625.7326.3925.5126.11156,28526.08
6/23/202625.4426.0025.4225.66140,53325.63
6/22/202625.5725.9125.2825.36165,56225.33
6/18/202626.0426.2325.4725.64315,73025.61
6/17/202625.6026.7625.6026.00242,72325.97
6/16/202625.9526.2625.3725.78112,27725.75
6/15/202625.9826.4425.7925.87151,83525.84
6/12/202626.1926.5826.0426.13180,55126.10
6/11/202626.2826.4925.7626.22218,57826.19
6/10/202626.0526.4825.8926.32165,44426.29
6/09/202625.6526.1925.6126.00193,69025.97
6/08/202625.3225.8825.3025.65199,77025.62
6/05/202625.2925.7824.8425.24185,93025.21
6/04/202624.7825.7424.7025.29230,46625.26
6/03/202625.1525.2024.3024.54274,64624.51
6/02/202625.4925.8525.1325.22250,73625.19