HealthStream Inc. (HSTM)
NASDAQ: HSTM
· Real-Time Price · USD
28.14
-0.06 (-0.21%)
At close: Sep 05, 2025, 3:59 PM
28.14
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
HSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.14 | 28.38 | 27.90 | 28.14 | 28.14 | -0.21% | 171,866 |
| Sep 4, 2025 | 28.09 | 28.24 | 27.80 | 28.20 | 28.20 | 0.50% | 121,600 |
| Sep 3, 2025 | 27.91 | 28.16 | 27.33 | 28.06 | 28.06 | 0.11% | 199,577 |
| Sep 2, 2025 | 27.90 | 28.13 | 27.89 | 28.03 | 28.03 | -0.18% | 180,885 |
| Aug 29, 2025 | 28.16 | 28.21 | 28.00 | 28.08 | 28.08 | 0.00% | 151,703 |
| Aug 28, 2025 | 28.29 | 28.29 | 27.94 | 28.08 | 28.08 | -0.99% | 171,100 |
| Aug 27, 2025 | 27.96 | 28.38 | 27.79 | 28.36 | 28.36 | 1.29% | 139,800 |
| Aug 26, 2025 | 27.74 | 28.21 | 27.69 | 28.00 | 28.00 | 0.90% | 318,400 |
| Aug 25, 2025 | 27.69 | 27.80 | 27.32 | 27.75 | 27.75 | 0.04% | 312,100 |
| Aug 22, 2025 | 27.09 | 27.77 | 26.52 | 27.74 | 27.74 | 3.01% | 180,882 |
| Aug 21, 2025 | 26.79 | 26.97 | 26.28 | 26.93 | 26.93 | 0.49% | 143,726 |
| Aug 20, 2025 | 26.59 | 26.93 | 26.50 | 26.80 | 26.80 | 0.98% | 151,600 |
| Aug 19, 2025 | 26.72 | 26.80 | 26.49 | 26.54 | 26.54 | -0.52% | 235,045 |
| Aug 18, 2025 | 26.52 | 26.75 | 26.39 | 26.68 | 26.68 | 0.72% | 217,300 |
| Aug 15, 2025 | 26.19 | 26.54 | 26.04 | 26.49 | 26.46 | 2.12% | 242,501 |
| Aug 14, 2025 | 26.38 | 26.46 | 25.91 | 25.94 | 25.91 | -2.30% | 133,800 |
| Aug 13, 2025 | 26.58 | 26.83 | 26.50 | 26.55 | 26.52 | 0.11% | 188,300 |
| Aug 12, 2025 | 26.14 | 26.53 | 25.99 | 26.52 | 26.49 | 2.16% | 135,100 |
| Aug 11, 2025 | 26.06 | 26.49 | 25.78 | 25.96 | 25.93 | -0.08% | 184,400 |
| Aug 8, 2025 | 26.10 | 26.25 | 25.80 | 25.98 | 25.95 | 0.15% | 116,904 |