HealthStream Inc. (HSTM)
NASDAQ: HSTM
· Real-Time Price · USD
29.14
0.06 (0.21%)
At close: Sep 26, 2025, 3:59 PM
29.14
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
HSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.13 | 29.48 | 28.88 | 29.14 | 29.14 | 0.21% | 136,007 |
| Sep 25, 2025 | 28.91 | 29.11 | 28.66 | 29.08 | 29.08 | 0.28% | 212,934 |
| Sep 24, 2025 | 28.93 | 29.12 | 28.69 | 29.00 | 29.00 | 0.03% | 255,500 |
| Sep 23, 2025 | 29.38 | 29.63 | 28.81 | 28.99 | 28.99 | -1.06% | 179,400 |
| Sep 22, 2025 | 28.96 | 29.36 | 28.82 | 29.30 | 29.30 | 1.03% | 174,406 |
| Sep 19, 2025 | 29.26 | 29.39 | 28.92 | 29.00 | 29.00 | -0.58% | 498,110 |
| Sep 18, 2025 | 29.13 | 29.44 | 29.00 | 29.17 | 29.17 | 0.59% | 139,600 |
| Sep 17, 2025 | 29.13 | 29.43 | 28.98 | 29.00 | 29.00 | 0.00% | 199,900 |
| Sep 16, 2025 | 29.04 | 29.17 | 28.83 | 29.00 | 29.00 | 0.00% | 173,500 |
| Sep 15, 2025 | 28.86 | 29.12 | 28.72 | 29.00 | 29.00 | 0.49% | 167,800 |
| Sep 12, 2025 | 29.22 | 29.44 | 28.71 | 28.86 | 28.86 | -1.23% | 206,800 |
| Sep 11, 2025 | 28.31 | 29.29 | 28.29 | 29.22 | 29.22 | 3.21% | 215,725 |
| Sep 10, 2025 | 28.58 | 28.64 | 28.11 | 28.31 | 28.31 | -1.26% | 310,700 |
| Sep 9, 2025 | 28.08 | 28.70 | 28.02 | 28.67 | 28.67 | 2.06% | 159,123 |
| Sep 8, 2025 | 28.17 | 28.17 | 28.01 | 28.09 | 28.09 | -0.18% | 112,800 |
| Sep 5, 2025 | 28.14 | 28.38 | 27.90 | 28.14 | 28.14 | -0.21% | 172,722 |
| 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 |