HealthStream Inc. (HSTM)
NASDAQ: HSTM
· Real-Time Price · USD
26.74
0.06 (0.22%)
At close: Aug 19, 2025, 10:55 AM
HSTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.52 | 26.75 | 26.39 | 26.68 | 26.68 | 0.72% | 217,296 |
| 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 |
| Aug 7, 2025 | 26.31 | 26.47 | 25.84 | 25.94 | 25.91 | -0.57% | 171,234 |
| Aug 6, 2025 | 26.02 | 26.18 | 25.63 | 26.09 | 26.06 | 1.36% | 289,519 |
| Aug 5, 2025 | 26.10 | 26.57 | 25.55 | 25.74 | 25.71 | -1.19% | 333,512 |
| Aug 4, 2025 | 25.70 | 26.14 | 25.70 | 26.05 | 26.02 | 1.56% | 247,596 |
| Aug 1, 2025 | 26.01 | 26.01 | 25.36 | 25.65 | 25.62 | -1.95% | 229,800 |
| Jul 31, 2025 | 26.10 | 26.30 | 25.93 | 26.16 | 26.13 | -0.61% | 203,943 |
| Jul 30, 2025 | 26.51 | 26.98 | 26.24 | 26.32 | 26.29 | -0.79% | 254,300 |
| Jul 29, 2025 | 26.95 | 27.00 | 26.53 | 26.53 | 26.50 | -0.97% | 95,300 |
| Jul 28, 2025 | 26.73 | 26.89 | 26.64 | 26.79 | 26.76 | 0.15% | 94,400 |
| Jul 25, 2025 | 26.95 | 27.07 | 26.68 | 26.75 | 26.72 | -0.74% | 127,100 |
| Jul 24, 2025 | 27.16 | 27.18 | 26.91 | 26.95 | 26.92 | -0.70% | 109,412 |
| Jul 23, 2025 | 26.65 | 27.16 | 26.65 | 27.14 | 27.11 | 1.99% | 179,700 |
| Jul 22, 2025 | 26.87 | 27.20 | 26.61 | 26.61 | 26.58 | -1.04% | 215,904 |