HealthStream Inc. (HSTM)
NASDAQ: HSTM
· Real-Time Price · USD
27.36
-0.16 (-0.58%)
At close: Oct 03, 2025, 3:59 PM
27.36
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
HSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.51 | 27.94 | 27.31 | 27.36 | 27.36 | -0.58% | 138,723 |
| Oct 2, 2025 | 27.42 | 27.56 | 27.04 | 27.52 | 27.52 | 0.15% | 153,000 |
| Oct 1, 2025 | 28.08 | 28.18 | 27.31 | 27.48 | 27.48 | -2.69% | 130,930 |
| Sep 30, 2025 | 28.92 | 29.03 | 28.01 | 28.24 | 28.24 | -2.49% | 197,700 |
| Sep 29, 2025 | 29.14 | 29.14 | 28.90 | 28.96 | 28.96 | -0.62% | 181,217 |
| 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 |
Page 1 of 136