HealthStream, Inc. HSTM
NASDAQ · United States · Technology Services
$30.44+0.73 (+2.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.27 | +1.88% | $29.79 | $30.35 | $29.74 | 59.59K |
| 2026-09-30 | $29.71 | -0.10% | $29.70 | $30.30 | $29.57 | 223.20K |
| 2026-09-29 | $29.74 | +2.06% | $29.13 | $29.76 | $28.62 | 153.70K |
| 2026-09-28 | $29.14 | +0.14% | $29.00 | $29.26 | $28.83 | 144.60K |
| 2026-09-25 | $29.10 | +0.80% | $28.79 | $29.31 | $28.56 | 196.40K |
| 2026-09-24 | $28.87 | +0.38% | $28.76 | $28.99 | $28.60 | 144.70K |
| 2026-09-23 | $28.76 | -0.86% | $29.01 | $29.11 | $28.62 | 143.60K |
| 2026-09-22 | $29.01 | -0.24% | $29.34 | $29.41 | $28.94 | 128.20K |
| 2026-09-21 | $29.08 | -0.51% | $29.39 | $29.72 | $28.79 | 176.40K |
| 2026-09-18 | $29.23 | +0.14% | $28.96 | $29.35 | $28.55 | 413.20K |
| 2026-09-17 | $29.19 | -0.78% | $29.56 | $29.85 | $29.04 | 180.10K |
| 2026-09-16 | $29.42 | -0.78% | $29.22 | $29.68 | $29.22 | 181.00K |
| 2026-09-15 | $29.65 | +0.07% | $29.94 | $29.94 | $29.27 | 202.60K |
| 2026-09-14 | $29.63 | +1.79% | $29.34 | $29.80 | $29.11 | 174.00K |
| 2026-09-11 | $29.11 | +0.80% | $29.10 | $29.42 | $28.55 | 150.20K |
| 2026-09-10 | $28.88 | +0.73% | $28.57 | $28.98 | $28.51 | 195.60K |
| 2026-09-09 | $28.67 | -0.17% | $28.61 | $28.84 | $28.15 | 222.10K |
| 2026-09-08 | $28.72 | -1.64% | $29.28 | $29.28 | $28.30 | 283.60K |
| 2026-09-04 | $29.20 | -1.82% | $29.48 | $29.63 | $29.00 | 203.50K |
| 2026-09-03 | $29.74 | -0.10% | $29.99 | $30.30 | $29.29 | 240.00K |
| 2026-09-02 | $29.77 | +0.34% | $29.64 | $30.07 | $29.39 | 173.60K |
| 2026-09-01 | $29.67 | +2.13% | $28.94 | $29.70 | $28.84 | 226.50K |
| 2026-08-31 | $29.05 | -1.12% | $29.30 | $29.32 | $28.77 | 178.20K |
| 2026-08-28 | $29.38 | +1.91% | $28.86 | $29.55 | $28.66 | 172.40K |
| 2026-08-27 | $28.83 | +0.24% | $28.74 | $29.21 | $28.66 | 118.40K |
| 2026-08-26 | $28.76 | -0.38% | $28.82 | $28.94 | $28.66 | 147.30K |
| 2026-08-25 | $28.87 | +0.31% | $28.78 | $29.30 | $28.52 | 135.30K |
| 2026-08-24 | $28.78 | -0.31% | $28.87 | $29.69 | $28.44 | 200.10K |
| 2026-08-21 | $28.87 | +0.98% | $28.53 | $28.92 | $28.14 | 374.50K |
| 2026-08-20 | $28.59 | +0.14% | $28.33 | $28.98 | $28.14 | 202.60K |
| 2026-08-19 | $28.55 | +0.14% | $28.63 | $29.07 | $28.49 | 229.20K |
| 2026-08-18 | $28.51 | +1.75% | $28.24 | $28.76 | $28.21 | 173.50K |
| 2026-08-17 | $28.02 | -3.18% | $28.83 | $28.94 | $27.99 | 158.50K |
| 2026-08-14 | $28.94 | -0.28% | $29.05 | $29.29 | $28.40 | 145.30K |
| 2026-08-13 | $29.02 | +2.33% | $28.58 | $29.19 | $28.33 | 179.50K |
| 2026-08-12 | $28.36 | 0.00% | $28.31 | $28.48 | $27.75 | 237.80K |
| 2026-08-11 | $28.36 | -3.44% | $29.40 | $29.85 | $28.29 | 201.70K |
| 2026-08-10 | $29.37 | +2.26% | $28.59 | $29.68 | $28.42 | 237.40K |
| 2026-08-07 | $28.72 | +2.13% | $28.19 | $29.12 | $28.19 | 178.80K |
| 2026-08-06 | $28.12 | +0.39% | $27.90 | $28.29 | $27.54 | 286.50K |
| 2026-08-05 | $28.01 | -6.01% | $29.64 | $29.64 | $27.80 | 246.10K |
| 2026-08-04 | $29.80 | +5.19% | $28.82 | $31.11 | $28.35 | 370.80K |
| 2026-08-03 | $28.33 | +1.03% | $28.38 | $28.88 | $28.31 | 150.70K |
| 2026-07-31 | $28.04 | -0.57% | $27.95 | $28.29 | $27.66 | 155.40K |
| 2026-07-30 | $28.20 | -4.50% | $29.01 | $29.40 | $27.73 | 151.10K |
| 2026-07-29 | $29.53 | +2.36% | $29.04 | $29.68 | $28.89 | 158.60K |
| 2026-07-28 | $28.85 | +3.52% | $28.30 | $28.87 | $28.16 | 173.80K |
| 2026-07-27 | $27.87 | +2.69% | $27.40 | $28.18 | $26.38 | 173.40K |
| 2026-07-24 | $27.14 | +2.84% | $26.58 | $27.18 | $26.28 | 176.50K |
| 2026-07-23 | $26.39 | -1.86% | $26.55 | $26.84 | $26.26 | 234.30K |
| 2026-07-22 | $26.89 | -3.41% | $27.77 | $27.77 | $26.88 | 236.40K |
| 2026-07-21 | $27.84 | -1.73% | $28.06 | $28.46 | $27.68 | 180.90K |
| 2026-07-20 | $28.33 | -0.53% | $28.48 | $28.76 | $27.97 | 108.40K |
| 2026-07-17 | $28.48 | -1.59% | $28.80 | $29.06 | $28.26 | 132.00K |
| 2026-07-16 | $28.94 | +2.44% | $28.35 | $29.03 | $28.35 | 150.70K |
| 2026-07-15 | $28.25 | -0.60% | $28.44 | $28.98 | $28.20 | 125.60K |
| 2026-07-14 | $28.42 | -1.04% | $28.49 | $28.54 | $28.21 | 140.10K |
| 2026-07-13 | $28.72 | +2.28% | $28.00 | $29.14 | $27.89 | 171.60K |
| 2026-07-10 | $28.08 | +0.21% | $28.16 | $28.56 | $27.63 | 155.80K |
| 2026-07-09 | $28.02 | -0.57% | $27.98 | $28.18 | $27.69 | 174.70K |
| 2026-07-08 | $28.18 | -0.95% | $28.35 | $28.88 | $28.11 | 180.80K |
| 2026-07-07 | $28.45 | -2.13% | $29.32 | $30.00 | $28.37 | 197.10K |
| 2026-07-06 | $29.07 | +2.32% | $28.33 | $29.17 | $28.00 | 203.90K |
| 2026-07-02 | $28.41 | +0.46% | $28.33 | $28.79 | $27.99 | 184.90K |
| 2026-07-01 | $28.28 | +3.78% | $27.35 | $28.52 | $27.24 | 220.30K |
| 2026-06-30 | $27.25 | +0.44% | $27.17 | $27.92 | $26.50 | 186.70K |
| 2026-06-29 | $27.13 | +1.50% | $26.92 | $27.91 | $26.92 | 287.10K |
| 2026-06-26 | $26.73 | +4.01% | $25.70 | $26.83 | $25.70 | 681.80K |
| 2026-06-25 | $25.70 | -1.57% | $26.09 | $26.31 | $25.56 | 181.10K |
| 2026-06-24 | $26.11 | +1.75% | $25.73 | $26.39 | $25.51 | 156.30K |
| 2026-06-23 | $25.66 | +1.18% | $25.44 | $26.00 | $25.42 | 140.50K |
| 2026-06-22 | $25.36 | -1.09% | $25.57 | $25.91 | $25.28 | 165.50K |
| 2026-06-18 | $25.64 | -1.38% | $26.04 | $26.23 | $25.47 | 315.70K |
| 2026-06-17 | $26.00 | +0.85% | $25.60 | $26.76 | $25.60 | 242.70K |
| 2026-06-16 | $25.78 | -0.35% | $25.95 | $26.26 | $25.37 | 112.30K |
| 2026-06-15 | $25.87 | -1.00% | $25.98 | $26.44 | $25.79 | 151.80K |
| 2026-06-12 | $26.13 | -0.34% | $26.19 | $26.58 | $26.04 | 180.60K |
| 2026-06-11 | $26.22 | -0.38% | $26.28 | $26.49 | $25.76 | 218.60K |
| 2026-06-10 | $26.32 | +1.23% | $26.05 | $26.49 | $25.89 | 165.40K |
| 2026-06-09 | $26.00 | +1.36% | $25.65 | $26.19 | $25.61 | 193.70K |
| 2026-06-08 | $25.65 | +1.62% | $25.32 | $25.88 | $25.30 | 199.80K |
| 2026-06-05 | $25.24 | -0.20% | $25.29 | $25.78 | $24.84 | 185.90K |
| 2026-06-04 | $25.29 | +3.06% | $24.78 | $25.74 | $24.71 | 230.50K |
| 2026-06-03 | $24.54 | -2.70% | $25.15 | $25.21 | $24.30 | 274.60K |
| 2026-06-02 | $25.22 | -1.45% | $25.49 | $25.85 | $25.13 | 250.70K |
| 2026-06-01 | $25.59 | +2.48% | $24.98 | $25.65 | $24.95 | 302.50K |
| 2026-05-29 | $24.97 | +1.38% | $24.67 | $25.57 | $24.61 | 278.10K |
| 2026-05-28 | $24.63 | +1.57% | $24.37 | $25.01 | $24.35 | 303.60K |
| 2026-05-27 | $24.25 | -0.49% | $24.37 | $24.72 | $24.13 | 170.00K |
| 2026-05-26 | $24.37 | +2.35% | $23.78 | $24.42 | $23.59 | 171.40K |