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
Nov 06, 2023 $25.50 $25.68 $25.23 $25.63 109 306
Nov 03, 2023 $25.56 $25.76 $25.39 $25.60 117 527
Nov 02, 2023 $25.35 $25.80 $25.19 $25.34 122 764
Nov 01, 2023 $25.33 $25.39 $24.63 $25.15 108 625
Oct 31, 2023 $24.98 $25.52 $24.98 $25.40 116 580
Oct 30, 2023 $24.82 $25.25 $24.12 $25.04 88 780
Oct 27, 2023 $25.01 $25.22 $24.33 $24.64 109 446
Oct 26, 2023 $25.19 $25.46 $24.94 $25.14 129 101
Oct 25, 2023 $25.24 $25.72 $24.87 $25.30 193 951
Oct 24, 2023 $22.84 $25.55 $22.84 $25.20 644 395
Oct 23, 2023 $22.19 $22.32 $21.93 $21.94 131 040
Oct 20, 2023 $22.39 $22.57 $22.19 $22.19 121 538
Oct 19, 2023 $22.35 $22.54 $22.32 $22.34 107 005
Oct 18, 2023 $22.36 $22.71 $22.12 $22.44 81 904
Oct 17, 2023 $22.38 $22.74 $22.38 $22.46 107 224
Oct 16, 2023 $22.53 $22.56 $22.33 $22.38 80 911
Oct 13, 2023 $22.44 $22.51 $22.11 $22.38 99 593
Oct 12, 2023 $22.28 $22.36 $22.05 $22.35 106 908
Oct 11, 2023 $22.13 $22.36 $22.13 $22.23 72 428
Oct 10, 2023 $22.31 $22.35 $22.16 $22.17 70 423
Oct 09, 2023 $22.29 $22.43 $22.22 $22.24 69 201
Oct 06, 2023 $22.17 $22.53 $22.15 $22.47 63 313
Oct 05, 2023 $22.07 $22.31 $22.03 $22.23 84 381
Oct 04, 2023 $21.97 $22.28 $21.58 $22.02 109 968
Oct 03, 2023 $21.84 $22.18 $21.72 $21.99 101 971
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