NASDAQ:HSTM
HealthStream Stock Price (Quote)
$26.94
+0.130 (+0.485%)
At Close: May 07, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $25.98 | $26.28 | $25.88 | $26.03 | 72 179 |
| Dec 11, 2023 | $25.96 | $26.01 | $25.80 | $25.86 | 75 219 |
| Dec 08, 2023 | $25.89 | $26.02 | $25.73 | $26.00 | 62 670 |
| Dec 07, 2023 | $25.84 | $25.90 | $25.62 | $25.88 | 69 025 |
| Dec 06, 2023 | $25.98 | $26.41 | $25.78 | $25.85 | 99 064 |
| Dec 05, 2023 | $25.65 | $26.10 | $25.53 | $26.09 | 77 218 |
| Dec 04, 2023 | $25.15 | $25.76 | $25.02 | $25.76 | 86 495 |
| Dec 01, 2023 | $25.03 | $25.44 | $24.99 | $25.31 | 105 267 |
| Nov 30, 2023 | $25.10 | $25.26 | $24.95 | $25.00 | 60 819 |
| Nov 29, 2023 | $25.58 | $25.66 | $25.04 | $25.14 | 77 576 |
| Nov 28, 2023 | $25.86 | $25.86 | $25.42 | $25.45 | 64 517 |
| Nov 27, 2023 | $25.77 | $25.88 | $25.61 | $25.82 | 68 480 |
| Nov 24, 2023 | $25.81 | $25.85 | $25.68 | $25.80 | 47 845 |
| Nov 22, 2023 | $25.68 | $25.90 | $25.60 | $25.73 | 64 604 |
| Nov 21, 2023 | $25.50 | $25.63 | $25.39 | $25.51 | 49 808 |
| Nov 20, 2023 | $25.30 | $25.54 | $25.21 | $25.49 | 60 253 |
| Nov 17, 2023 | $25.42 | $25.65 | $25.28 | $25.30 | 135 880 |
| Nov 16, 2023 | $25.23 | $25.39 | $25.00 | $25.29 | 70 882 |
| Nov 15, 2023 | $25.56 | $25.65 | $25.06 | $25.20 | 166 426 |
| Nov 14, 2023 | $25.49 | $25.65 | $25.33 | $25.58 | 111 295 |
| Nov 13, 2023 | $25.24 | $25.29 | $25.02 | $25.07 | 55 677 |
| Nov 10, 2023 | $25.07 | $25.24 | $24.91 | $25.09 | 135 485 |
| Nov 09, 2023 | $25.39 | $25.39 | $24.85 | $24.93 | 74 720 |
| Nov 08, 2023 | $25.61 | $25.61 | $24.99 | $25.24 | 73 615 |
| Nov 07, 2023 | $25.70 | $25.73 | $25.52 | $25.62 | 66 273 |
