14-day Premium Trial Subscription Try For FreeTry Free
$26.81
-0.220 (-0.81%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 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 $141.16 $227.30
52 weeks $84.73 $227.30

Historical HealthStream prices

Date Open High Low Close Volume
Aug 24, 2023 $21.22 $21.28 $20.88 $21.14 98 926
Aug 23, 2023 $21.23 $21.40 $21.10 $21.32 65 753
Aug 22, 2023 $21.26 $21.51 $21.04 $21.20 71 355
Aug 21, 2023 $21.52 $21.57 $21.12 $21.25 75 097
Aug 18, 2023 $21.36 $21.65 $21.36 $21.54 116 236
Aug 17, 2023 $21.67 $21.77 $21.25 $21.41 79 213
Aug 16, 2023 $21.42 $21.71 $21.35 $21.67 99 091
Aug 15, 2023 $21.93 $22.05 $21.51 $21.54 63 715
Aug 14, 2023 $21.98 $22.11 $21.87 $21.93 70 968
Aug 11, 2023 $22.10 $22.26 $21.93 $22.01 60 720
Aug 10, 2023 $22.36 $22.48 $21.89 $22.04 94 365
Aug 09, 2023 $22.71 $22.72 $22.29 $22.36 67 504
Aug 08, 2023 $22.69 $22.88 $22.34 $22.74 72 790
Aug 07, 2023 $22.83 $22.88 $22.62 $22.71 53 518
Aug 04, 2023 $23.03 $23.25 $22.68 $22.78 92 197
Aug 03, 2023 $22.69 $23.16 $22.57 $23.09 125 788
Aug 02, 2023 $22.46 $22.78 $22.34 $22.75 82 229
Aug 01, 2023 $22.47 $22.67 $22.38 $22.59 70 852
Jul 31, 2023 $22.39 $22.71 $22.32 $22.48 77 249
Jul 28, 2023 $22.24 $23.05 $22.24 $22.35 94 536
Jul 27, 2023 $22.61 $22.65 $21.98 $22.13 91 463
Jul 26, 2023 $22.68 $22.87 $22.18 $22.48 130 667
Jul 25, 2023 $25.34 $25.34 $21.64 $22.88 143 586
Jul 24, 2023 $23.30 $23.30 $22.93 $23.16 54 187
Jul 21, 2023 $23.17 $23.48 $23.06 $23.21 72 871
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