HealthStream, Inc. - Common Stock (HSTM)

23.92
+0.00 (0.00%)
NASDAQ· Last Trade: May 21st, 8:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/15/202622.7923.0422.4322.70430,97222.70
5/14/202622.9623.3522.6022.79194,76422.79
5/13/202623.2323.2622.6622.89245,52222.89
5/12/202623.0823.6722.8223.36300,93523.36
5/11/202623.7324.1123.0923.12323,58123.12
5/08/202623.5524.0422.9923.96450,98323.96
5/07/202622.9223.6922.8523.54347,71423.54
5/06/202624.1124.2222.6623.15359,87923.15
5/05/202622.2624.4021.6824.36421,50824.36
5/04/202620.6521.4920.3421.25357,05521.25
5/01/202620.8021.4420.6620.72197,85120.72
4/30/202621.1321.2920.7020.76210,74920.76
4/29/202621.5221.5221.0421.22181,27721.22
4/28/202621.4521.7521.2021.64162,12421.64
4/27/202621.2021.7621.2021.43133,55121.43
4/24/202620.7921.3220.6921.31199,25821.31
4/23/202621.4921.5020.7520.90159,29620.90
4/22/202621.3721.7621.3221.49135,19521.49
4/21/202621.3421.5921.3021.38147,23521.38
4/20/202621.5921.9121.3421.34140,31521.34
4/17/202621.5221.8021.4521.73172,26321.73
4/16/202620.9821.4320.9021.36172,85321.36
4/15/202620.3421.1420.3421.04223,69621.04
4/14/202620.3320.6620.3020.34189,82620.34
4/13/202619.9020.7319.8520.37215,73120.37
4/10/202619.9120.1619.6519.88264,07419.88
4/09/202620.2120.3619.8419.91216,33319.91
4/08/202620.8421.0220.3120.33201,25620.33
4/07/202620.4820.8620.4220.55204,46520.55
4/06/202620.4520.6820.1520.40184,03220.40
4/02/202620.1820.5620.0020.45164,97720.45
4/01/202620.7320.8120.3220.40168,03520.40
3/31/202621.1521.1720.6420.71287,57620.71
3/30/202621.1721.3020.9821.09212,18421.09
3/27/202621.0621.2420.9121.10212,68721.10
3/26/202621.1421.5320.8621.25170,04221.25
3/25/202621.0621.3320.6821.23272,44621.23
3/24/202620.9721.2020.7520.97350,95020.97
3/23/202620.5521.2220.3721.13360,92721.13
3/20/202620.5820.7620.2020.34590,51920.34
3/19/202620.5921.0420.4920.56482,48120.56
3/18/202620.7220.8220.4120.61348,53120.61
3/17/202620.9621.3820.6620.93259,93520.93
3/16/202621.3621.7920.8620.97383,61420.97
3/13/202620.2920.5120.0420.30246,87920.30
3/12/202620.4020.7620.2720.33254,66920.33
3/11/202621.4521.4720.3020.51292,00020.51
3/10/202622.4622.9321.4621.48487,22121.48
3/09/202621.9522.6221.7222.46570,62922.46
3/06/202621.6622.4321.2022.25609,32122.21
3/05/202621.8622.2821.6721.89225,41621.86
3/04/202621.8322.1721.5622.05410,58822.02
3/03/202621.1521.7920.9821.70289,47521.67
3/02/202621.1121.5221.1121.37280,80021.34
2/27/202621.3021.4621.1121.23290,19521.20
2/26/202621.7321.8321.2521.33395,87221.30
2/25/202621.8921.9421.1421.67313,10021.64
2/24/202621.5123.4321.2722.09603,78022.06
2/23/202620.3321.3020.1821.24704,43421.21