14-day Premium Trial Subscription Try For FreeTry Free
$26.94
+0.130 (+0.485%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 HSTM stock ended at $26.94. This is 0.485% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.24% from a day low at $26.85 to a day high of $27.19.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical HealthStream prices

Date Open High Low Close Volume
Apr 02, 2024 $26.10 $26.10 $25.66 $25.91 108 936
Apr 01, 2024 $26.69 $26.69 $26.13 $26.14 83 772
Mar 28, 2024 $26.08 $26.76 $25.54 $26.66 241 694
Mar 27, 2024 $26.33 $26.48 $25.91 $25.96 82 315
Mar 26, 2024 $26.26 $26.43 $26.14 $26.17 80 089
Mar 25, 2024 $26.52 $26.66 $26.01 $26.06 54 510
Mar 22, 2024 $26.70 $26.70 $26.38 $26.43 65 816
Mar 21, 2024 $26.89 $26.94 $26.55 $26.60 91 379
Mar 20, 2024 $26.50 $27.03 $26.35 $26.79 79 424
Mar 19, 2024 $26.10 $27.03 $26.10 $26.59 112 895
Mar 18, 2024 $25.73 $26.22 $25.60 $26.10 113 333
Mar 15, 2024 $25.53 $26.08 $25.48 $25.83 234 930
Mar 14, 2024 $26.00 $26.02 $25.52 $25.57 130 155
Mar 13, 2024 $26.36 $26.57 $26.01 $26.09 113 143
Mar 12, 2024 $26.72 $26.72 $26.36 $26.45 95 417
Mar 11, 2024 $26.45 $27.02 $26.43 $26.70 103 074
Mar 08, 2024 $26.84 $26.96 $26.36 $26.47 81 794
Mar 07, 2024 $26.61 $27.09 $26.61 $26.75 86 949
Mar 06, 2024 $26.62 $26.71 $26.28 $26.43 80 548
Mar 05, 2024 $26.93 $26.93 $26.40 $26.49 54 010
Mar 04, 2024 $27.07 $27.35 $26.89 $26.97 51 290
Mar 01, 2024 $27.50 $27.72 $27.10 $27.14 149 934
Feb 29, 2024 $27.36 $27.51 $27.17 $27.28 96 441
Feb 28, 2024 $26.73 $27.56 $26.59 $27.04 167 054
Feb 27, 2024 $27.44 $27.44 $26.88 $26.88 72 415
Click to get the best stock tips daily for free!

About HealthStream

HealthStream HealthStream, Inc. provides workforce and provider solutions for healthcare organizations in the United States. It operates through two segments, Workforce Solutions and Provider Solutions. The company offers workforce solutions, including software-as-a-service (SaaS) based services and subscription-based solutions to meet the range of its clinical development, talent management, training, education, certification, scheduling, competency assessme... HSTM Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT