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
Feb 26, 2024 $26.92 $27.46 $26.70 $27.46 144 124
Feb 23, 2024 $26.73 $27.40 $26.69 $26.81 83 373
Feb 22, 2024 $26.99 $26.99 $26.19 $26.78 121 097
Feb 21, 2024 $27.07 $27.10 $26.64 $27.06 109 199
Feb 20, 2024 $28.43 $29.06 $27.05 $27.13 179 385
Feb 16, 2024 $27.52 $27.85 $27.26 $27.57 127 901
Feb 15, 2024 $27.43 $27.67 $27.19 $27.62 71 896
Feb 14, 2024 $27.10 $27.40 $26.87 $27.31 67 442
Feb 13, 2024 $27.09 $27.59 $26.70 $26.89 99 058
Feb 12, 2024 $27.18 $27.75 $27.09 $27.43 85 816
Feb 09, 2024 $26.86 $27.13 $26.78 $27.11 111 796
Feb 08, 2024 $26.56 $26.92 $26.45 $26.90 51 172
Feb 07, 2024 $26.54 $26.60 $26.29 $26.50 53 905
Feb 06, 2024 $26.27 $26.64 $26.27 $26.59 43 635
Feb 05, 2024 $26.27 $26.49 $26.18 $26.34 54 347
Feb 02, 2024 $26.73 $26.76 $26.43 $26.43 41 274
Feb 01, 2024 $26.68 $27.09 $26.59 $26.93 60 260
Jan 31, 2024 $26.89 $27.22 $26.62 $26.62 83 166
Jan 30, 2024 $26.92 $26.92 $26.61 $26.84 42 745
Jan 29, 2024 $26.64 $27.04 $26.64 $27.03 53 869
Jan 26, 2024 $27.08 $27.11 $26.40 $26.66 40 183
Jan 25, 2024 $27.16 $27.25 $26.81 $26.94 55 865
Jan 24, 2024 $27.30 $27.30 $26.96 $27.00 41 828
Jan 23, 2024 $27.70 $27.70 $27.06 $27.14 54 061
Jan 22, 2024 $27.32 $27.75 $27.16 $27.56 73 215
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