Canada markets close in 3 hours 49 minutes

HealthStream, Inc. (HSTM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.44+0.38 (+1.44%)
As of 12:09PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.2026.4526.0026.4426.4417,242
May 01, 202425.9226.2725.5226.0726.07119,000
Apr 30, 202425.8325.8925.6125.7725.7782,400
Apr 29, 202425.7926.0325.6625.9725.97106,300
Apr 26, 202425.9625.9825.5725.6125.61181,500
Apr 25, 202425.7026.0125.3925.9225.92123,000
Apr 24, 202426.3626.3625.6725.9225.92207,600
Apr 23, 202424.6026.8424.6026.4126.41322,800
Apr 22, 202424.7824.8824.0124.1124.11157,400
Apr 19, 202423.9524.9723.9524.8424.84268,800
Apr 18, 202424.4524.5223.9223.9923.99173,400
Apr 17, 202424.8824.9024.4124.4724.47103,800
Apr 16, 202424.5624.6824.1624.6724.6784,000
Apr 15, 202424.9225.0924.5224.5824.5868,300
Apr 12, 202424.9124.9324.6524.7624.7690,400
Apr 11, 202424.9425.1324.8424.8924.8973,100
Apr 10, 202425.1525.1724.6624.8524.85107,500
Apr 09, 202425.3025.4624.8825.3525.35143,000
Apr 08, 202425.1625.3825.1625.2125.2151,500
Apr 05, 202425.4625.4625.0525.1525.1543,800
Apr 04, 202425.7326.0625.4225.4225.4280,200
Apr 03, 202425.7425.9925.4225.6125.6188,600
Apr 02, 202426.1026.1025.6425.9125.91114,600
Apr 01, 202426.6926.6926.1326.1426.1487,400
Mar 28, 202426.0826.7625.5426.6626.66241,700
Mar 27, 202426.3326.4925.8925.9625.9690,800
Mar 26, 202426.2626.4426.1426.1726.1788,500
Mar 25, 202426.5226.6626.0126.0626.0656,600
Mar 22, 202426.7026.7126.3826.4326.4372,000
Mar 21, 202426.8926.9426.5526.6026.60120,500
Mar 20, 202426.5027.0326.3526.7926.79104,800
Mar 19, 202426.1027.0326.1026.5926.59115,100
Mar 18, 202425.7326.2225.6026.1026.10140,200
Mar 15, 202425.5326.0825.4825.8325.83263,800
Mar 14, 202426.0026.0225.5225.5725.57143,000
Mar 13, 202426.3626.5826.0126.0926.09125,400
Mar 12, 202426.7226.7226.3626.4526.45150,600
Mar 11, 202426.4527.0226.2526.7026.70111,500
Mar 08, 202426.8426.9826.3626.4726.4786,300
Mar 08, 20240.028 Dividend
Mar 07, 202426.6127.0926.6126.7526.7294,000
Mar 06, 202426.6226.7126.2526.4326.4092,800
Mar 05, 202426.9326.9326.4026.4926.4655,400
Mar 04, 202427.0727.3526.8926.9726.9454,700
Mar 01, 202427.5027.7227.1027.1427.11165,000
Feb 29, 202427.3627.5327.1727.2827.25193,600
Feb 28, 202426.7327.5626.5927.0427.01179,900
Feb 27, 202427.4427.4426.8826.8826.8576,900
Feb 26, 202426.9227.4626.7027.4627.43152,500
Feb 23, 202426.7327.4026.6926.8126.7886,400
Feb 22, 202426.9926.9926.1726.7826.75125,100
Feb 21, 202427.0727.1026.6227.0627.03114,800
Feb 20, 202428.4329.1227.0527.1327.10183,200
Feb 16, 202427.5227.8527.2227.5727.54131,000
Feb 15, 202427.4327.6727.1927.6227.5974,200
Feb 14, 202427.1027.4026.8627.3127.2870,700
Feb 13, 202427.0927.6426.7026.8926.86103,900
Feb 12, 202427.1827.7727.0927.4327.4098,000
Feb 09, 202426.8627.1326.7827.1127.08118,000
Feb 08, 202426.5626.9226.4526.9026.8756,400
Feb 07, 202426.5426.6026.2926.5026.4757,000
Feb 06, 202426.2726.6426.2726.5926.5647,500
Feb 05, 202426.2726.5126.1826.3426.3155,800
Feb 02, 202426.7326.7626.4326.4326.4044,000
Feb 01, 202426.6827.0926.5926.9326.9065,600
Jan 31, 202426.8927.2226.6226.6226.5993,600
Jan 30, 202426.9226.9726.6126.8426.81103,100
Jan 29, 202426.6427.0426.6227.0327.0063,900
Jan 26, 202427.0827.1126.4026.6626.6343,600
Jan 25, 202427.1627.2526.8126.9426.9159,400
Jan 24, 202427.3027.3026.9627.0026.9746,900
Jan 23, 202427.7027.7027.0627.1427.1198,900
Jan 22, 202427.3227.7527.1627.5627.5390,500
Jan 19, 202427.1827.1826.8327.1827.1573,900
Jan 18, 202426.7327.0526.5927.0527.02121,300
Jan 17, 202426.8826.9826.4626.6426.6168,800
Jan 16, 202426.9427.1726.9027.0026.97105,700
Jan 12, 202427.2227.2426.8827.0226.9966,700
Jan 11, 202426.7726.9726.5026.9626.9372,100
Jan 10, 202426.6126.8026.4226.8026.7756,400
Jan 09, 202426.5226.7226.4526.6726.6449,800
Jan 08, 202426.2626.7226.2226.7226.6967,100
Jan 05, 202426.2826.4926.1626.1626.1378,000
Jan 04, 202426.7826.7826.3326.4526.4295,900
Jan 03, 202426.9927.0526.4826.6126.58123,300
Jan 02, 202426.9027.0626.5326.7026.6783,200
Dec 29, 202327.1427.2227.0027.0327.0078,800
Dec 28, 202327.2127.3227.0027.0727.0461,500
Dec 27, 202327.1327.3827.0927.2927.2661,100
Dec 26, 202327.2427.3226.9027.1827.1573,300
Dec 22, 202327.0627.2927.0527.1827.1579,100
Dec 21, 202326.4827.0126.3226.9926.96139,200
Dec 20, 202326.3126.7426.1226.3226.29103,300
Dec 19, 202326.0926.2925.8226.2626.23103,300
Dec 18, 202325.9926.1325.6425.9325.90150,500
Dec 15, 202326.0526.1425.6125.8225.79416,500
Dec 14, 202326.3626.5125.5125.8725.84125,800
Dec 13, 202326.0826.3725.8326.2026.17290,600
Dec 12, 202325.9826.2825.8826.0326.0077,000
Dec 11, 202325.9626.0125.8025.8625.8381,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...