HealthStream Inc. (HSTM)
32.06
-0.03 (-0.09%)
At close: Mar 28, 2025, 3:59 PM
31.02
-3.26%
Pre-market: Mar 31, 2025, 08:00 AM EDT
HealthStream Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.22 | 32.22 | 31.92 | 32.03 | -0.06 | -0.19% | 84,319 |
| Mar 27, 2025 | 31.60 | 32.27 | 31.60 | 32.09 | 0.19 | 0.60% | 135,232 |
| Mar 26, 2025 | 32.04 | 32.11 | 31.90 | 31.90 | -0.11 | -0.34% | 79,223 |
| Mar 25, 2025 | 31.97 | 32.27 | 31.86 | 32.01 | -0.02 | -0.06% | 107,816 |
| Mar 24, 2025 | 31.97 | 32.23 | 31.65 | 32.03 | 0.48 | 1.52% | 102,700 |
| Mar 21, 2025 | 31.40 | 32.13 | 30.94 | 31.55 | -0.20 | -0.63% | 473,718 |
| Mar 20, 2025 | 31.36 | 31.79 | 31.36 | 31.75 | 0.19 | 0.60% | 171,614 |
| Mar 19, 2025 | 31.26 | 31.79 | 31.21 | 31.56 | 0.19 | 0.61% | 284,247 |
| Mar 18, 2025 | 30.92 | 31.44 | 30.55 | 31.37 | 0.33 | 1.06% | 256,500 |
| Mar 17, 2025 | 31.04 | 31.24 | 30.33 | 31.04 | -0.02 | -0.06% | 178,400 |
| Mar 14, 2025 | 31.05 | 31.68 | 30.67 | 31.06 | 0.00 | 0.00% | 157,400 |
| Mar 13, 2025 | 32.10 | 32.20 | 31.05 | 31.06 | -0.97 | -3.03% | 125,800 |
| Mar 12, 2025 | 32.48 | 32.48 | 31.00 | 32.03 | 1.05 | 3.39% | 182,700 |
| Mar 11, 2025 | 32.35 | 32.35 | 30.98 | 30.98 | -0.59 | -1.87% | 218,900 |
| Mar 10, 2025 | 32.65 | 32.77 | 31.55 | 31.57 | -1.26 | -3.84% | 195,900 |
| Mar 7, 2025 | 32.48 | 33.43 | 32.41 | 32.83 | -0.08 | -0.24% | 150,107 |
| Mar 6, 2025 | 33.03 | 33.68 | 32.91 | 32.91 | -0.32 | -0.96% | 262,500 |
| Mar 5, 2025 | 33.34 | 33.72 | 33.10 | 33.23 | -0.41 | -1.22% | 184,400 |
| Mar 4, 2025 | 33.31 | 34.08 | 33.20 | 33.64 | 0.20 | 0.60% | 234,100 |
| Mar 3, 2025 | 33.63 | 33.70 | 33.13 | 33.44 | -0.33 | -0.98% | 289,514 |
| Feb 28, 2025 | 33.23 | 33.90 | 32.09 | 33.77 | 0.50 | 1.50% | 197,709 |
| Feb 27, 2025 | 32.48 | 33.30 | 31.11 | 33.27 | 0.59 | 1.81% | 213,142 |
| Feb 26, 2025 | 32.33 | 32.74 | 31.94 | 32.68 | 0.31 | 0.96% | 129,344 |
| Feb 25, 2025 | 32.06 | 33.29 | 30.40 | 32.37 | 0.02 | 0.06% | 207,500 |
| Feb 24, 2025 | 33.01 | 33.33 | 32.30 | 32.35 | -0.53 | -1.61% | 123,331 |
| Feb 21, 2025 | 33.78 | 33.85 | 32.63 | 32.88 | -0.70 | -2.08% | 154,900 |
| Feb 20, 2025 | 33.59 | 33.84 | 33.30 | 33.58 | -0.22 | -0.65% | 99,400 |
| Feb 19, 2025 | 33.84 | 34.06 | 33.59 | 33.80 | -0.19 | -0.56% | 97,028 |
| Feb 18, 2025 | 33.91 | 34.23 | 33.64 | 33.99 | 0.04 | 0.12% | 141,515 |
| Feb 14, 2025 | 34.00 | 34.24 | 33.92 | 33.95 | 0.02 | 0.06% | 72,517 |
| Feb 13, 2025 | 33.48 | 33.99 | 33.24 | 33.93 | 0.71 | 2.14% | 153,826 |
| Feb 12, 2025 | 33.59 | 34.18 | 33.22 | 33.22 | -0.72 | -2.12% | 110,712 |
| Feb 11, 2025 | 33.34 | 34.04 | 33.30 | 33.94 | 0.44 | 1.31% | 120,500 |
| Feb 10, 2025 | 33.18 | 33.50 | 32.84 | 33.50 | 0.32 | 0.96% | 214,000 |
| Feb 7, 2025 | 32.93 | 33.30 | 32.69 | 33.18 | 0.13 | 0.39% | 88,241 |
| Feb 6, 2025 | 33.40 | 33.78 | 32.64 | 33.05 | -0.34 | -1.02% | 98,300 |
| Feb 5, 2025 | 33.28 | 33.39 | 32.79 | 33.39 | 0.06 | 0.18% | 168,121 |
| Feb 4, 2025 | 32.68 | 33.37 | 32.65 | 33.33 | 0.54 | 1.65% | 75,400 |
| Feb 3, 2025 | 32.28 | 33.03 | 31.50 | 32.79 | 0.14 | 0.43% | 162,138 |
| Jan 31, 2025 | 32.70 | 33.06 | 32.48 | 32.65 | -0.17 | -0.52% | 118,946 |
| Jan 30, 2025 | 32.64 | 32.97 | 32.64 | 32.82 | 0.44 | 1.36% | 103,200 |
| Jan 29, 2025 | 32.27 | 32.96 | 32.27 | 32.38 | -0.24 | -0.74% | 106,247 |
| Jan 28, 2025 | 31.80 | 32.75 | 31.80 | 32.62 | 0.43 | 1.34% | 150,813 |
| Jan 27, 2025 | 32.02 | 32.53 | 31.91 | 32.19 | -0.01 | -0.03% | 80,800 |
| Jan 24, 2025 | 31.97 | 32.24 | 31.78 | 32.20 | 0.04 | 0.12% | 65,335 |
| Jan 23, 2025 | 31.93 | 32.17 | 31.57 | 32.16 | 0.10 | 0.31% | 75,400 |
| Jan 22, 2025 | 31.74 | 32.16 | 31.46 | 32.06 | 0.17 | 0.53% | 196,131 |
| Jan 21, 2025 | 31.97 | 32.23 | 31.52 | 31.89 | 0.01 | 0.03% | 97,400 |
| Jan 17, 2025 | 32.02 | 32.20 | 31.67 | 31.88 | -0.05 | -0.16% | 90,500 |
| Jan 16, 2025 | 31.78 | 32.08 | 31.57 | 31.93 | 0.17 | 0.54% | 88,205 |