HSTM Historical Prices
HealthStream Inc · daily open, high, low, close & volume
Trading days
249
Period high
35.60
Period low
19.50
Period change
+14.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.47 | 28.47 | 27.68 | 27.97 | -1.13% | 176,244 |
| Nov 12, 2026 | 29.02 | 29.14 | 28.12 | 28.29 | -2.04% | 183,241 |
| Nov 11, 2026 | 28.47 | 29.08 | 28.00 | 28.88 | +0.59% | 314,891 |
| Nov 10, 2026 | 28.85 | 29.21 | 28.21 | 28.71 | -0.49% | 288,303 |
| Nov 9, 2026 | 28.80 | 30.74 | 28.56 | 28.85 | -0.14% | 267,151 |
| Nov 6, 2026 | 29.24 | 31.02 | 28.69 | 28.89 | -2.40% | 249,954 |
| Nov 5, 2026 | 32.95 | 32.95 | 29.39 | 29.60 | -8.87% | 388,095 |
| Nov 4, 2026 | 31.88 | 32.97 | 31.71 | 32.48 | +2.56% | 310,761 |
| Nov 3, 2026 | 33.88 | 35.44 | 31.50 | 31.67 | -8.42% | 812,922 |
| Nov 2, 2026 | 33.72 | 34.95 | 33.72 | 34.58 | +2.61% | 282,116 |
| Oct 30, 2026 | 33.86 | 34.04 | 33.16 | 33.70 | -0.30% | 151,635 |
| Oct 29, 2026 | 33.94 | 34.16 | 33.64 | 33.80 | +0.21% | 129,784 |
| Oct 28, 2026 | 33.94 | 35.09 | 33.50 | 33.73 | -1.32% | 176,287 |
| Oct 27, 2026 | 34.76 | 34.76 | 34.10 | 34.18 | -1.95% | 138,121 |
| Oct 26, 2026 | 35.08 | 35.60 | 34.44 | 34.86 | -0.85% | 155,038 |
| Oct 23, 2026 | 34.39 | 35.23 | 34.26 | 35.16 | +1.65% | 205,966 |
| Oct 22, 2026 | 33.81 | 34.66 | 33.74 | 34.59 | +3.22% | 189,538 |
| Oct 21, 2026 | 33.53 | 34.02 | 33.38 | 33.51 | -0.77% | 204,588 |
| Oct 20, 2026 | 33.45 | 33.99 | 33.45 | 33.77 | +1.38% | 152,923 |
| Oct 19, 2026 | 33.51 | 33.51 | 32.83 | 33.31 | +0.54% | 172,059 |
| Oct 16, 2026 | 33.95 | 34.18 | 32.67 | 33.13 | -1.84% | 207,258 |
| Oct 15, 2026 | 33.92 | 34.48 | 33.50 | 33.75 | +0.30% | 246,339 |
| Oct 14, 2026 | 33.38 | 33.70 | 33.16 | 33.65 | -0.30% | 199,608 |
| Oct 13, 2026 | 33.69 | 34.48 | 33.58 | 33.75 | +0.87% | 175,270 |
| Oct 12, 2026 | 33.35 | 33.63 | 33.14 | 33.46 | +1.00% | 159,683 |
| Oct 9, 2026 | 32.50 | 33.21 | 32.33 | 33.13 | +2.03% | 217,976 |
| Oct 8, 2026 | 32.10 | 32.50 | 31.91 | 32.47 | +1.15% | 189,302 |
| Oct 7, 2026 | 31.20 | 32.42 | 31.20 | 32.10 | +2.52% | 228,387 |
| Oct 6, 2026 | 31.58 | 31.76 | 31.11 | 31.31 | -0.73% | 182,883 |
| Oct 5, 2026 | 30.89 | 31.84 | 30.89 | 31.54 | +2.34% | 201,300 |
| Oct 2, 2026 | 30.69 | 30.96 | 30.47 | 30.82 | +1.52% | 155,946 |
| Oct 1, 2026 | 29.79 | 30.53 | 29.73 | 30.36 | +2.19% | 191,679 |
| Sep 30, 2026 | 29.70 | 30.30 | 29.57 | 29.71 | -0.10% | 223,159 |
| Sep 29, 2026 | 29.13 | 29.76 | 28.62 | 29.74 | +2.06% | 153,665 |
| Sep 28, 2026 | 29.00 | 29.26 | 28.83 | 29.14 | +0.14% | 144,586 |
| Sep 25, 2026 | 28.79 | 29.31 | 28.56 | 29.10 | +0.80% | 196,380 |
| Sep 24, 2026 | 28.76 | 28.98 | 28.60 | 28.87 | +0.38% | 144,715 |
| Sep 23, 2026 | 29.01 | 29.11 | 28.62 | 28.76 | -0.86% | 143,612 |
| Sep 22, 2026 | 29.34 | 29.41 | 28.93 | 29.01 | -0.24% | 128,232 |
| Sep 21, 2026 | 29.39 | 29.71 | 28.79 | 29.08 | -0.51% | 176,353 |
| Sep 18, 2026 | 28.96 | 29.35 | 28.55 | 29.23 | +0.14% | 413,197 |
| Sep 17, 2026 | 29.56 | 29.85 | 29.04 | 29.19 | -0.78% | 180,122 |
| Sep 16, 2026 | 29.22 | 29.68 | 29.22 | 29.42 | -0.78% | 181,002 |
| Sep 15, 2026 | 29.94 | 29.94 | 29.27 | 29.65 | +0.07% | 202,613 |
| Sep 14, 2026 | 29.34 | 29.80 | 29.11 | 29.63 | +1.79% | 173,967 |
| Sep 11, 2026 | 29.10 | 29.42 | 28.55 | 29.11 | +0.80% | 150,164 |
| Sep 10, 2026 | 28.57 | 28.98 | 28.51 | 28.88 | +0.73% | 195,574 |
| Sep 9, 2026 | 28.61 | 28.84 | 28.15 | 28.67 | -0.17% | 222,090 |
| Sep 8, 2026 | 29.28 | 29.28 | 28.30 | 28.72 | -1.64% | 283,615 |
| Sep 4, 2026 | 29.48 | 29.63 | 29.00 | 29.20 | -1.82% | 203,456 |
| Sep 3, 2026 | 29.99 | 30.30 | 29.29 | 29.74 | -0.10% | 239,959 |
| Sep 2, 2026 | 29.64 | 30.07 | 29.39 | 29.77 | +2.48% | 173,610 |
| Aug 31, 2026 | 29.30 | 29.32 | 28.77 | 29.05 | -1.12% | 178,209 |
| Aug 28, 2026 | 28.86 | 29.55 | 28.66 | 29.38 | +1.91% | 172,415 |
| Aug 27, 2026 | 28.74 | 29.21 | 28.66 | 28.83 | +0.24% | 118,420 |
| Aug 26, 2026 | 28.82 | 28.94 | 28.66 | 28.76 | -0.38% | 147,318 |
| Aug 25, 2026 | 28.78 | 29.30 | 28.52 | 28.87 | +0.31% | 135,251 |
| Aug 24, 2026 | 28.87 | 29.69 | 28.44 | 28.78 | -0.31% | 200,077 |
| Aug 21, 2026 | 28.53 | 28.91 | 28.14 | 28.87 | +0.98% | 374,485 |
| Aug 20, 2026 | 28.33 | 28.98 | 28.14 | 28.59 | +0.14% | 202,566 |
| Aug 19, 2026 | 28.63 | 29.07 | 28.49 | 28.55 | +0.14% | 229,210 |
| Aug 18, 2026 | 28.24 | 28.76 | 28.21 | 28.51 | +1.75% | 173,480 |
| Aug 17, 2026 | 28.83 | 28.94 | 27.99 | 28.02 | -3.18% | 158,457 |
| Aug 14, 2026 | 29.05 | 29.29 | 28.40 | 28.94 | -0.28% | 145,304 |
| Aug 13, 2026 | 28.58 | 29.19 | 28.33 | 29.02 | +2.33% | 179,545 |
| Aug 12, 2026 | 28.31 | 28.48 | 27.75 | 28.36 | +0.00% | 266,137 |
| Aug 11, 2026 | 29.40 | 29.85 | 28.29 | 28.36 | -3.44% | 201,690 |
| Aug 10, 2026 | 28.59 | 29.68 | 28.41 | 29.37 | +2.26% | 237,307 |
| Aug 7, 2026 | 28.19 | 29.12 | 28.19 | 28.72 | +2.13% | 178,807 |
| Aug 6, 2026 | 27.90 | 28.29 | 27.54 | 28.12 | +0.39% | 286,480 |
| Aug 5, 2026 | 29.64 | 29.64 | 27.80 | 28.01 | -6.01% | 246,103 |
| Aug 4, 2026 | 28.82 | 31.11 | 28.35 | 29.80 | +5.19% | 370,765 |
| Aug 3, 2026 | 28.38 | 28.88 | 28.31 | 28.33 | +1.03% | 150,759 |
| Jul 31, 2026 | 27.95 | 28.29 | 27.66 | 28.04 | -0.57% | 155,255 |
| Jul 30, 2026 | 29.01 | 29.39 | 27.73 | 28.20 | -4.50% | 151,099 |
| Jul 29, 2026 | 29.04 | 29.68 | 28.89 | 29.53 | +2.36% | 158,566 |
| Jul 28, 2026 | 28.30 | 28.87 | 28.16 | 28.85 | +3.52% | 173,832 |
| Jul 27, 2026 | 27.40 | 28.18 | 26.38 | 27.87 | +2.71% | 173,389 |
| Jul 24, 2026 | 26.58 | 27.18 | 26.28 | 27.14 | +2.82% | 176,549 |
| Jul 23, 2026 | 26.55 | 26.84 | 26.26 | 26.39 | -1.86% | 234,271 |
| Jul 22, 2026 | 27.77 | 27.77 | 26.88 | 26.89 | -3.41% | 236,394 |
| Jul 21, 2026 | 28.06 | 28.46 | 27.68 | 27.84 | -1.73% | 180,933 |
| Jul 20, 2026 | 28.48 | 28.76 | 27.97 | 28.33 | -0.53% | 108,517 |
| Jul 17, 2026 | 28.80 | 29.06 | 28.26 | 28.48 | -1.59% | 131,988 |
| Jul 16, 2026 | 28.35 | 29.03 | 28.35 | 28.94 | +2.44% | 150,750 |
| Jul 15, 2026 | 28.44 | 28.98 | 28.20 | 28.25 | -0.60% | 126,866 |
| Jul 14, 2026 | 28.49 | 28.54 | 28.21 | 28.42 | -1.04% | 139,523 |
| Jul 13, 2026 | 28.00 | 29.14 | 27.89 | 28.72 | +2.28% | 171,641 |
| Jul 10, 2026 | 28.16 | 28.56 | 27.63 | 28.08 | +0.21% | 155,828 |
| Jul 9, 2026 | 27.98 | 28.18 | 27.69 | 28.02 | -0.57% | 174,875 |
| Jul 8, 2026 | 28.35 | 28.88 | 28.11 | 28.18 | -0.95% | 180,791 |
| Jul 7, 2026 | 29.32 | 30.00 | 28.37 | 28.45 | -2.13% | 197,082 |
| Jul 6, 2026 | 28.33 | 29.17 | 28.00 | 29.07 | +2.32% | 203,908 |
| Jul 2, 2026 | 28.33 | 28.79 | 27.99 | 28.41 | +0.46% | 184,925 |
| Jul 1, 2026 | 27.35 | 28.52 | 27.24 | 28.28 | +3.78% | 220,145 |
| Jun 30, 2026 | 27.17 | 27.92 | 26.50 | 27.25 | +0.44% | 186,747 |
| Jun 29, 2026 | 26.92 | 27.91 | 26.92 | 27.13 | +1.50% | 287,132 |
| Jun 26, 2026 | 25.70 | 26.83 | 25.70 | 26.73 | +4.01% | 681,763 |
| Jun 25, 2026 | 26.09 | 26.31 | 25.56 | 25.70 | -1.57% | 181,073 |
| Jun 24, 2026 | 25.73 | 26.39 | 25.51 | 26.11 | +1.75% | 156,285 |
| Jun 23, 2026 | 25.44 | 26.00 | 25.42 | 25.66 | +1.18% | 140,533 |
| Jun 22, 2026 | 25.57 | 25.91 | 25.28 | 25.36 | -1.09% | 165,562 |
| Jun 18, 2026 | 26.04 | 26.23 | 25.47 | 25.64 | -1.38% | 315,730 |
| Jun 17, 2026 | 25.60 | 26.76 | 25.60 | 26.00 | +0.85% | 242,723 |
| Jun 16, 2026 | 25.95 | 26.26 | 25.37 | 25.78 | -0.35% | 112,277 |
| Jun 15, 2026 | 25.98 | 26.44 | 25.79 | 25.87 | -1.00% | 151,835 |
| Jun 12, 2026 | 26.19 | 26.58 | 26.04 | 26.13 | -0.34% | 180,551 |
| Jun 11, 2026 | 26.28 | 26.49 | 25.76 | 26.22 | -0.38% | 218,578 |
| Jun 10, 2026 | 26.05 | 26.48 | 25.89 | 26.32 | +1.23% | 165,444 |
| Jun 9, 2026 | 25.65 | 26.19 | 25.61 | 26.00 | +1.36% | 193,690 |
| Jun 8, 2026 | 25.32 | 25.88 | 25.30 | 25.65 | +1.62% | 199,770 |
| Jun 5, 2026 | 25.29 | 25.78 | 24.84 | 25.24 | -0.20% | 185,930 |
| Jun 4, 2026 | 24.78 | 25.74 | 24.70 | 25.29 | +3.06% | 230,466 |
| Jun 3, 2026 | 25.15 | 25.20 | 24.30 | 24.54 | -2.70% | 274,646 |
| Jun 2, 2026 | 25.49 | 25.85 | 25.13 | 25.22 | -1.45% | 250,736 |
| Jun 1, 2026 | 24.98 | 25.64 | 24.95 | 25.59 | +2.48% | 302,460 |
| May 29, 2026 | 24.67 | 25.57 | 24.61 | 24.97 | +1.38% | 278,077 |
| May 28, 2026 | 24.37 | 25.01 | 24.35 | 24.63 | +1.57% | 303,618 |
| May 27, 2026 | 24.37 | 24.72 | 24.13 | 24.25 | -0.49% | 169,955 |
| May 26, 2026 | 23.78 | 24.42 | 23.59 | 24.37 | +2.35% | 171,377 |
| May 22, 2026 | 23.69 | 23.84 | 23.32 | 23.81 | +0.59% | 222,886 |
| May 21, 2026 | 23.79 | 23.96 | 23.29 | 23.67 | -1.05% | 225,642 |
| May 20, 2026 | 24.23 | 24.40 | 23.77 | 23.92 | -2.09% | 331,066 |
| May 19, 2026 | 23.83 | 24.98 | 23.54 | 24.43 | +2.82% | 371,547 |
| May 18, 2026 | 22.68 | 23.87 | 22.68 | 23.76 | +4.67% | 265,738 |
| May 15, 2026 | 22.79 | 23.04 | 22.43 | 22.70 | -0.39% | 430,972 |
| May 14, 2026 | 22.96 | 23.35 | 22.60 | 22.79 | -0.44% | 194,764 |
| May 13, 2026 | 23.23 | 23.26 | 22.66 | 22.89 | -2.01% | 245,522 |
| May 12, 2026 | 23.08 | 23.67 | 22.82 | 23.36 | +1.04% | 300,935 |
| May 11, 2026 | 23.73 | 24.11 | 23.09 | 23.12 | -3.51% | 323,581 |
| May 8, 2026 | 23.55 | 24.04 | 22.99 | 23.96 | +1.78% | 450,983 |
| May 7, 2026 | 22.92 | 23.69 | 22.85 | 23.54 | +1.68% | 347,714 |
| May 6, 2026 | 24.11 | 24.22 | 22.66 | 23.15 | -4.97% | 359,879 |
| May 5, 2026 | 22.26 | 24.40 | 21.68 | 24.36 | +14.64% | 421,508 |
| May 4, 2026 | 20.65 | 21.49 | 20.34 | 21.25 | +2.56% | 357,055 |
| May 1, 2026 | 20.80 | 21.44 | 20.66 | 20.72 | -0.19% | 197,851 |
| Apr 30, 2026 | 21.13 | 21.29 | 20.70 | 20.76 | -2.17% | 210,749 |
| Apr 29, 2026 | 21.52 | 21.52 | 21.04 | 21.22 | -1.94% | 181,277 |
| Apr 28, 2026 | 21.45 | 21.75 | 21.20 | 21.64 | +0.98% | 162,123 |
| Apr 27, 2026 | 21.20 | 21.76 | 21.20 | 21.43 | +0.56% | 133,551 |
| Apr 24, 2026 | 20.79 | 21.32 | 20.69 | 21.31 | +1.96% | 199,258 |
| Apr 23, 2026 | 21.49 | 21.50 | 20.75 | 20.90 | -2.75% | 159,295 |
| Apr 22, 2026 | 21.37 | 21.76 | 21.32 | 21.49 | +0.51% | 135,194 |
| Apr 21, 2026 | 21.34 | 21.59 | 21.30 | 21.38 | +0.19% | 147,103 |
| Apr 20, 2026 | 21.59 | 21.91 | 21.34 | 21.34 | -1.79% | 140,315 |
| Apr 17, 2026 | 21.52 | 21.80 | 21.45 | 21.73 | +1.73% | 172,263 |
| Apr 16, 2026 | 20.98 | 21.43 | 20.90 | 21.36 | +1.52% | 172,853 |
| Apr 15, 2026 | 20.34 | 21.14 | 20.34 | 21.04 | +3.44% | 223,696 |
| Apr 14, 2026 | 20.33 | 20.66 | 20.30 | 20.34 | -0.15% | 189,826 |
| Apr 13, 2026 | 19.90 | 20.73 | 19.85 | 20.37 | +2.46% | 215,731 |
| Apr 10, 2026 | 19.91 | 20.16 | 19.65 | 19.88 | -0.15% | 264,074 |
| Apr 9, 2026 | 20.21 | 20.36 | 19.84 | 19.91 | -2.07% | 216,333 |
| Apr 8, 2026 | 20.84 | 21.02 | 20.31 | 20.33 | -1.07% | 201,256 |
| Apr 7, 2026 | 20.48 | 20.86 | 20.42 | 20.55 | +0.74% | 204,465 |
| Apr 6, 2026 | 20.45 | 20.68 | 20.15 | 20.40 | -0.24% | 184,032 |
| Apr 2, 2026 | 20.18 | 20.56 | 20.00 | 20.45 | +0.25% | 164,977 |
| Apr 1, 2026 | 20.73 | 20.81 | 20.32 | 20.40 | -1.50% | 168,035 |
| Mar 31, 2026 | 21.15 | 21.17 | 20.64 | 20.71 | -1.80% | 287,576 |
| Mar 30, 2026 | 21.17 | 21.30 | 20.98 | 21.09 | -0.05% | 212,184 |
| Mar 27, 2026 | 21.06 | 21.24 | 20.91 | 21.10 | -0.71% | 212,687 |
| Mar 26, 2026 | 21.14 | 21.53 | 20.86 | 21.25 | +0.09% | 170,042 |
| Mar 25, 2026 | 21.06 | 21.33 | 20.68 | 21.23 | +1.24% | 272,446 |
| Mar 24, 2026 | 20.97 | 21.20 | 20.75 | 20.97 | -0.76% | 350,950 |
| Mar 23, 2026 | 20.55 | 21.22 | 20.37 | 21.13 | +3.88% | 360,926 |
| Mar 20, 2026 | 20.58 | 20.76 | 20.20 | 20.34 | -1.07% | 590,219 |
| Mar 19, 2026 | 20.59 | 21.04 | 20.49 | 20.56 | -0.24% | 482,481 |
| Mar 18, 2026 | 20.72 | 20.82 | 20.41 | 20.61 | -1.53% | 348,531 |
| Mar 17, 2026 | 20.96 | 21.38 | 20.66 | 20.93 | -0.19% | 259,835 |
| Mar 16, 2026 | 21.36 | 21.79 | 20.86 | 20.97 | +3.30% | 383,614 |
| Mar 13, 2026 | 20.29 | 20.51 | 20.04 | 20.30 | -0.15% | 246,879 |
| Mar 12, 2026 | 20.40 | 20.76 | 20.27 | 20.33 | -0.88% | 254,669 |
| Mar 11, 2026 | 21.45 | 21.47 | 20.30 | 20.51 | -4.52% | 292,000 |
| Mar 10, 2026 | 22.46 | 22.93 | 21.46 | 21.48 | -4.36% | 487,221 |
| Mar 9, 2026 | 21.95 | 22.62 | 21.72 | 22.46 | +0.94% | 570,629 |
| Mar 6, 2026 | 21.66 | 22.43 | 21.20 | 22.25 | +1.64% | 609,320 |
| Mar 5, 2026 | 21.86 | 22.28 | 21.67 | 21.89 | -0.73% | 225,416 |
| Mar 4, 2026 | 21.83 | 22.17 | 21.56 | 22.05 | +1.61% | 410,588 |
| Mar 3, 2026 | 21.15 | 21.79 | 20.98 | 21.70 | +1.54% | 289,475 |
| Mar 2, 2026 | 21.11 | 21.52 | 21.11 | 21.37 | +0.66% | 280,800 |
| Feb 27, 2026 | 21.30 | 21.46 | 21.11 | 21.23 | -0.47% | 290,195 |
| Feb 26, 2026 | 21.73 | 21.83 | 21.25 | 21.33 | -1.57% | 395,872 |
| Feb 25, 2026 | 21.89 | 21.94 | 21.14 | 21.67 | -1.90% | 313,100 |
| Feb 24, 2026 | 21.51 | 23.43 | 21.27 | 22.09 | +4.00% | 603,780 |
| Feb 23, 2026 | 20.33 | 21.30 | 20.18 | 21.24 | +4.37% | 704,434 |
| Feb 20, 2026 | 20.22 | 20.47 | 19.99 | 20.35 | +0.74% | 488,820 |
| Feb 19, 2026 | 20.00 | 20.32 | 19.90 | 20.20 | +1.00% | 330,088 |
| Feb 18, 2026 | 20.17 | 20.27 | 19.77 | 20.00 | -1.38% | 505,407 |
| Feb 17, 2026 | 20.35 | 20.46 | 20.01 | 20.28 | -0.15% | 261,649 |
| Feb 13, 2026 | 20.04 | 20.54 | 19.93 | 20.31 | +2.16% | 324,096 |
| Feb 12, 2026 | 20.16 | 20.16 | 19.50 | 19.88 | -1.39% | 370,478 |
| Feb 11, 2026 | 20.02 | 20.21 | 19.57 | 20.16 | +0.85% | 469,152 |
| Feb 10, 2026 | 19.97 | 20.14 | 19.88 | 19.99 | +0.00% | 356,349 |
| Feb 9, 2026 | 20.11 | 20.33 | 19.53 | 19.99 | -0.50% | 409,079 |
| Feb 6, 2026 | 20.49 | 20.91 | 19.96 | 20.09 | -1.03% | 487,411 |
| Feb 5, 2026 | 20.37 | 20.91 | 20.15 | 20.30 | -0.49% | 602,310 |
| Feb 4, 2026 | 20.89 | 20.97 | 20.39 | 20.40 | -2.39% | 451,362 |
| Feb 3, 2026 | 21.89 | 21.98 | 20.39 | 20.90 | -4.70% | 527,513 |
| Feb 2, 2026 | 22.29 | 22.56 | 21.80 | 21.93 | -1.62% | 302,425 |
| Jan 30, 2026 | 21.86 | 22.42 | 21.81 | 22.29 | +1.50% | 399,205 |
| Jan 29, 2026 | 21.71 | 21.99 | 21.43 | 21.96 | +1.01% | 350,586 |
| Jan 28, 2026 | 21.70 | 21.82 | 21.55 | 21.74 | +0.23% | 272,147 |
| Jan 27, 2026 | 21.75 | 21.80 | 21.33 | 21.69 | -0.55% | 237,189 |
| Jan 26, 2026 | 21.54 | 21.84 | 21.34 | 21.81 | +1.96% | 348,828 |
| Jan 23, 2026 | 21.39 | 21.45 | 21.16 | 21.39 | -0.37% | 167,779 |
| Jan 22, 2026 | 21.27 | 21.61 | 21.14 | 21.47 | +1.08% | 188,244 |
| Jan 21, 2026 | 21.38 | 21.64 | 21.00 | 21.24 | -0.33% | 211,510 |
| Jan 20, 2026 | 21.60 | 21.73 | 21.06 | 21.31 | -2.29% | 349,498 |
| Jan 16, 2026 | 22.00 | 22.06 | 21.69 | 21.81 | -1.04% | 238,862 |
| Jan 15, 2026 | 21.93 | 22.18 | 21.93 | 22.04 | +0.50% | 165,325 |
| Jan 14, 2026 | 21.93 | 22.06 | 21.60 | 21.93 | -0.45% | 334,740 |
| Jan 13, 2026 | 22.52 | 22.52 | 21.90 | 22.03 | -2.22% | 173,669 |
| Jan 12, 2026 | 22.04 | 22.66 | 21.99 | 22.53 | +1.95% | 196,189 |
| Jan 9, 2026 | 22.30 | 22.58 | 21.99 | 22.10 | -0.90% | 223,147 |
| Jan 8, 2026 | 22.61 | 22.88 | 22.26 | 22.30 | -1.98% | 186,602 |
| Jan 7, 2026 | 23.19 | 23.25 | 22.52 | 22.75 | -1.73% | 195,859 |
| Jan 6, 2026 | 22.98 | 23.41 | 22.85 | 23.15 | +0.52% | 336,561 |
| Jan 5, 2026 | 22.74 | 23.28 | 22.71 | 23.03 | +1.05% | 907,771 |
| Jan 2, 2026 | 23.09 | 23.24 | 22.72 | 22.79 | -1.21% | 185,320 |
| Dec 31, 2025 | 23.29 | 23.57 | 23.04 | 23.07 | -0.86% | 163,119 |
| Dec 30, 2025 | 23.20 | 23.45 | 23.20 | 23.27 | +0.22% | 145,605 |
| Dec 29, 2025 | 23.66 | 23.83 | 23.15 | 23.22 | -1.65% | 173,018 |
| Dec 26, 2025 | 23.81 | 23.94 | 23.60 | 23.61 | -0.92% | 180,499 |
| Dec 24, 2025 | 23.94 | 24.07 | 23.61 | 23.83 | -0.75% | 101,955 |
| Dec 23, 2025 | 23.84 | 24.08 | 23.74 | 24.01 | +0.33% | 173,934 |
| Dec 22, 2025 | 24.00 | 24.30 | 23.91 | 23.93 | -0.04% | 170,717 |
| Dec 19, 2025 | 24.12 | 24.25 | 23.87 | 23.94 | -1.44% | 463,667 |
| Dec 18, 2025 | 23.94 | 24.33 | 23.78 | 24.29 | +1.97% | 395,312 |
| Dec 17, 2025 | 23.91 | 24.43 | 23.77 | 23.82 | -0.38% | 299,735 |
| Dec 16, 2025 | 24.40 | 24.64 | 23.79 | 23.91 | -1.93% | 374,451 |
| Dec 15, 2025 | 24.32 | 24.69 | 23.99 | 24.38 | +0.87% | 305,122 |
| Dec 12, 2025 | 24.40 | 24.53 | 24.04 | 24.17 | -0.70% | 178,935 |
| Dec 11, 2025 | 24.34 | 24.49 | 24.03 | 24.34 | +0.50% | 200,181 |
| Dec 10, 2025 | 23.78 | 24.44 | 23.77 | 24.22 | +1.21% | 218,549 |
| Dec 9, 2025 | 23.90 | 24.14 | 23.84 | 23.93 | -0.50% | 174,070 |
| Dec 8, 2025 | 24.35 | 24.64 | 23.91 | 24.05 | -0.87% | 263,550 |
| Dec 5, 2025 | 24.84 | 24.94 | 23.98 | 24.26 | -1.82% | 216,212 |
| Dec 4, 2025 | 24.93 | 25.03 | 24.57 | 24.71 | -0.88% | 109,398 |
| Dec 3, 2025 | 25.07 | 25.46 | 24.73 | 24.93 | -0.56% | 182,050 |
| Dec 2, 2025 | 25.36 | 25.55 | 25.07 | 25.07 | -1.30% | 133,917 |
| Dec 1, 2025 | 24.96 | 25.44 | 24.96 | 25.40 | +0.99% | 213,311 |
| Nov 28, 2025 | 25.48 | 25.48 | 24.92 | 25.15 | -0.67% | 139,271 |
| Nov 26, 2025 | 25.59 | 25.77 | 25.23 | 25.32 | -1.21% | 274,103 |
| Nov 25, 2025 | 25.35 | 26.00 | 25.00 | 25.63 | +1.99% | 205,171 |
| Nov 24, 2025 | 25.40 | 25.50 | 24.97 | 25.13 | -1.26% | 264,740 |
| Nov 21, 2025 | 24.50 | 25.65 | 24.29 | 25.45 | +3.84% | 242,227 |
| Nov 20, 2025 | 24.91 | 24.92 | 24.40 | 24.51 | -0.45% | 190,558 |
| Nov 19, 2025 | 24.22 | 24.73 | 24.22 | 24.62 | +1.32% | 187,399 |
| Nov 18, 2025 | 24.42 | 24.91 | 24.24 | 24.30 | -0.57% | 218,305 |
| Nov 17, 2025 | 24.37 | 24.81 | 24.36 | 24.44 | -0.12% | 171,059 |
Daily open, high, low, close and volume for HealthStream Inc (HSTM). Showing 249 trading days. Unadjusted prices.