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 |
| Sep 29, 2023 | $21.73 | $21.75 | $21.55 | $21.58 | 123 616 |
| Sep 28, 2023 | $21.61 | $21.93 | $21.59 | $21.72 | 98 553 |
| Sep 27, 2023 | $21.25 | $22.00 | $21.18 | $21.58 | 89 680 |
| Sep 26, 2023 | $21.51 | $21.74 | $21.21 | $21.25 | 111 590 |
| Sep 25, 2023 | $21.16 | $21.63 | $21.15 | $21.60 | 80 232 |
| Sep 22, 2023 | $21.40 | $21.73 | $21.08 | $21.15 | 66 537 |
| Sep 21, 2023 | $21.34 | $21.48 | $21.22 | $21.44 | 76 749 |
| Sep 20, 2023 | $21.42 | $21.47 | $21.26 | $21.34 | 75 814 |
| Sep 19, 2023 | $21.56 | $21.62 | $21.29 | $21.32 | 87 231 |
| Sep 18, 2023 | $21.81 | $22.02 | $21.58 | $21.63 | 94 960 |
| Sep 15, 2023 | $21.96 | $21.96 | $21.50 | $21.73 | 322 831 |
| Sep 14, 2023 | $21.60 | $22.09 | $21.38 | $21.98 | 145 598 |
| Sep 13, 2023 | $20.67 | $20.80 | $20.52 | $20.61 | 76 122 |
| Sep 12, 2023 | $20.80 | $20.87 | $20.47 | $20.53 | 70 118 |
| Sep 11, 2023 | $21.01 | $21.02 | $20.74 | $20.84 | 64 727 |
| Sep 08, 2023 | $20.84 | $21.02 | $20.75 | $21.00 | 58 112 |
| Sep 07, 2023 | $21.09 | $21.16 | $20.83 | $20.90 | 84 552 |
| Sep 06, 2023 | $21.16 | $21.17 | $21.00 | $21.06 | 48 136 |
| Sep 05, 2023 | $21.30 | $21.31 | $20.76 | $21.08 | 95 112 |
| Sep 01, 2023 | $21.05 | $21.65 | $21.05 | $21.47 | 74 613 |
| Aug 31, 2023 | $21.15 | $21.23 | $21.03 | $21.03 | 96 478 |
| Aug 30, 2023 | $21.07 | $21.37 | $21.03 | $21.16 | 67 402 |
| Aug 29, 2023 | $21.18 | $21.43 | $21.05 | $21.14 | 52 860 |
| Aug 28, 2023 | $21.10 | $21.32 | $21.09 | $21.18 | 56 117 |
| Aug 25, 2023 | $21.25 | $21.25 | $20.98 | $21.12 | 42 879 |
