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 |
| Mar 15, 2016 | $20.43 | $20.43 | $19.39 | $19.45 | 55 300 |
| Mar 14, 2016 | $20.22 | $20.80 | $19.85 | $20.55 | 81 300 |
| Mar 11, 2016 | $20.41 | $20.44 | $19.77 | $20.20 | 151 500 |
| Mar 10, 2016 | $21.00 | $21.66 | $20.16 | $20.25 | 85 200 |
| Mar 09, 2016 | $21.06 | $21.20 | $20.87 | $20.98 | 59 400 |
| Mar 08, 2016 | $21.76 | $21.83 | $20.95 | $21.03 | 96 000 |
| Mar 07, 2016 | $21.51 | $21.89 | $21.32 | $21.84 | 77 400 |
| Mar 04, 2016 | $21.29 | $21.76 | $21.05 | $21.52 | 69 900 |
| Mar 03, 2016 | $21.00 | $21.36 | $20.82 | $21.28 | 88 000 |
| Mar 02, 2016 | $21.03 | $21.79 | $20.91 | $21.00 | 64 500 |
| Mar 01, 2016 | $20.77 | $21.35 | $20.68 | $21.08 | 73 000 |
| Feb 29, 2016 | $20.88 | $21.69 | $20.62 | $20.67 | 101 000 |
| Feb 26, 2016 | $21.11 | $21.80 | $20.74 | $20.93 | 79 200 |
| Feb 25, 2016 | $21.71 | $22.48 | $20.92 | $21.07 | 53 800 |
| Feb 24, 2016 | $21.14 | $21.89 | $20.73 | $21.75 | 69 500 |
| Feb 23, 2016 | $21.43 | $21.86 | $21.24 | $21.33 | 106 200 |
| Feb 22, 2016 | $21.27 | $21.59 | $21.03 | $21.44 | 112 300 |
| Feb 19, 2016 | $21.37 | $21.45 | $21.06 | $21.08 | 92 700 |
| Feb 18, 2016 | $22.20 | $22.25 | $21.37 | $21.49 | 178 500 |
| Feb 17, 2016 | $21.60 | $24.14 | $21.60 | $22.35 | 524 400 |
| Feb 16, 2016 | $20.02 | $20.24 | $19.47 | $20.07 | 93 700 |
| Feb 12, 2016 | $19.37 | $19.87 | $19.10 | $19.80 | 136 500 |
| Feb 11, 2016 | $18.67 | $19.25 | $18.67 | $19.16 | 65 900 |
| Feb 10, 2016 | $19.18 | $19.53 | $19.03 | $19.06 | 61 400 |
| Feb 09, 2016 | $19.14 | $19.71 | $19.03 | $19.16 | 39 700 |
