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
Feb 09, 2016 $19.14 $19.71 $19.03 $19.16 39 700
Feb 08, 2016 $19.62 $19.62 $19.02 $19.36 51 500
Feb 05, 2016 $20.59 $20.59 $19.64 $19.79 88 300
Feb 04, 2016 $21.12 $21.13 $20.56 $20.66 53 100
Feb 03, 2016 $21.45 $21.45 $20.68 $21.15 87 100
Feb 02, 2016 $21.46 $21.67 $21.14 $21.32 79 000
Feb 01, 2016 $21.74 $22.01 $21.46 $21.61 109 700
Jan 29, 2016 $20.91 $22.00 $20.91 $21.90 165 200
Jan 28, 2016 $20.47 $20.92 $20.31 $20.91 137 900
Jan 27, 2016 $20.23 $21.01 $20.08 $20.32 102 300
Jan 26, 2016 $19.92 $20.55 $19.64 $20.33 68 300
Jan 25, 2016 $20.42 $20.67 $19.73 $19.76 76 700
Jan 22, 2016 $20.25 $20.78 $20.25 $20.45 75 600
Jan 21, 2016 $19.86 $20.42 $19.62 $20.01 93 300
Jan 20, 2016 $19.05 $19.97 $18.75 $19.74 101 800
Jan 19, 2016 $18.98 $19.74 $18.80 $19.31 213 900
Jan 15, 2016 $18.84 $19.08 $17.80 $18.20 216 800
Jan 14, 2016 $19.64 $20.09 $19.29 $19.41 63 900
Jan 13, 2016 $20.35 $20.74 $19.32 $19.44 91 100
Jan 12, 2016 $20.49 $21.10 $19.90 $20.31 72 300
Jan 11, 2016 $19.91 $20.41 $19.78 $20.26 94 200
Jan 08, 2016 $20.58 $20.83 $19.64 $19.80 119 300
Jan 07, 2016 $21.07 $21.75 $20.57 $20.59 71 900
Jan 06, 2016 $21.21 $22.16 $21.21 $21.50 85 100
Jan 05, 2016 $21.40 $21.88 $21.20 $21.76 76 400
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