NASDAQ:HSTM
HealthStream Stock Price (Quote)
$26.81
-0.220 (-0.81%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HSTM stock ended at $26.81. This is 0.81% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.23% from a day low at $26.81 to a day high of $27.14. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $23.79 | $24.05 | $23.75 | $24.01 | 65 577 |
| Jun 12, 2023 | $23.61 | $23.85 | $23.49 | $23.81 | 49 473 |
| Jun 09, 2023 | $23.94 | $23.96 | $23.64 | $23.68 | 54 733 |
| Jun 08, 2023 | $24.12 | $24.16 | $23.91 | $23.95 | 65 097 |
| Jun 07, 2023 | $23.87 | $24.35 | $23.78 | $24.25 | 90 110 |
| Jun 06, 2023 | $23.48 | $23.94 | $23.38 | $23.84 | 69 195 |
| Jun 05, 2023 | $23.95 | $23.95 | $23.20 | $23.51 | 70 538 |
| Jun 02, 2023 | $23.36 | $24.14 | $23.25 | $24.10 | 83 790 |
| Jun 01, 2023 | $23.01 | $23.48 | $22.95 | $23.18 | 65 654 |
| May 31, 2023 | $22.86 | $23.10 | $22.73 | $23.02 | 83 495 |
| May 30, 2023 | $23.48 | $23.79 | $22.78 | $22.81 | 70 501 |
| May 26, 2023 | $23.52 | $23.73 | $23.43 | $23.46 | 62 409 |
| May 25, 2023 | $23.78 | $23.88 | $23.54 | $23.67 | 66 276 |
| May 24, 2023 | $24.13 | $24.17 | $23.80 | $23.86 | 54 981 |
| May 23, 2023 | $24.20 | $24.42 | $23.91 | $24.14 | 85 386 |
| May 22, 2023 | $24.15 | $24.35 | $24.04 | $24.19 | 65 350 |
| May 19, 2023 | $24.01 | $24.12 | $23.91 | $24.11 | 90 175 |
| May 18, 2023 | $23.68 | $23.88 | $23.30 | $23.73 | 67 345 |
| May 17, 2023 | $23.79 | $24.14 | $23.50 | $23.76 | 81 955 |
| May 16, 2023 | $23.80 | $23.89 | $23.46 | $23.74 | 130 437 |
| May 15, 2023 | $24.19 | $24.24 | $23.92 | $23.94 | 85 126 |
| May 12, 2023 | $23.77 | $24.29 | $23.77 | $24.25 | 103 890 |
| May 11, 2023 | $23.69 | $23.84 | $23.52 | $23.82 | 65 913 |
| May 10, 2023 | $23.89 | $23.97 | $23.67 | $23.84 | 87 931 |
| May 09, 2023 | $23.62 | $23.77 | $23.56 | $23.69 | 68 647 |
