New Zealand markets closed

HealthStream, Inc. (HSTM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.34+0.57 (+1.98%)
At close: 04:00PM EDT
29.34 0.00 (0.00%)
After hours: 04:10PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202429.1429.4229.0129.3429.34173,900
25 Jul 202429.1929.7428.7728.7728.77123,000
24 Jul 202429.5130.1429.1329.1429.14147,200
23 Jul 202429.6930.8428.9029.4629.46195,700
22 Jul 202430.3930.7530.1230.7030.7083,600
19 Jul 202430.4130.4830.0830.3830.38107,700
18 Jul 202430.6331.1530.1730.3430.34100,400
17 Jul 202430.0631.1329.9830.8430.84153,500
16 Jul 202429.0230.2429.0230.1930.19130,300
15 Jul 202428.7228.9928.6328.7428.74117,700
12 Jul 202428.4028.9028.3628.6628.66104,100
11 Jul 202428.3428.4627.9828.3928.39155,400
10 Jul 202427.6727.9427.5527.8827.8868,600
09 Jul 202427.8728.0327.4827.6527.65155,500
08 Jul 202427.3627.8327.3227.7927.79108,600
05 Jul 202427.4627.4627.1127.1927.1964,400
03 Jul 202427.5827.8527.4527.6027.6032,900
02 Jul 202427.7027.8127.3927.7527.7591,200
01 Jul 202427.8728.0027.5127.5727.5792,700
28 Jun 202427.9528.0827.5127.9027.90444,900
27 Jun 202427.9227.9427.6127.8527.8588,400
26 Jun 202427.9628.1927.7127.8227.82120,800
25 Jun 202427.8928.1027.8228.0928.09116,400
24 Jun 202427.8128.1127.7427.9927.9973,700
21 Jun 202427.6627.9027.5027.7027.70325,200
20 Jun 202427.4627.6227.4527.5827.5879,300
18 Jun 202427.6427.7827.5427.6027.6067,600
17 Jun 202427.6927.8127.4327.7027.7077,700
14 Jun 202427.6327.7127.3427.6927.6985,200
13 Jun 202428.0528.2727.5327.7027.7095,300
12 Jun 202428.1728.3928.0128.1328.1383,800
11 Jun 202427.7828.0527.6327.9827.9879,000
10 Jun 202427.5227.9527.2527.9227.9279,700
07 Jun 202427.8928.1327.6627.7527.75110,800
06 Jun 202427.3728.1827.3728.1328.13111,600
05 Jun 202427.4927.6527.2427.6527.6574,500
04 Jun 202427.3327.5927.2427.4727.4771,800
03 Jun 202427.4827.6027.2527.4727.4785,300
31 May 202427.1727.3327.1027.2927.2983,800
30 May 202427.0227.2526.9727.1727.1777,000
29 May 202426.9727.3126.9427.0327.0367,600
28 May 202427.0827.1926.9127.1127.11102,100
24 May 202427.0527.2926.8927.0827.0876,300
23 May 202427.3427.3426.6026.9926.9980,400
22 May 202427.3827.4127.0327.2827.2890,300
21 May 202427.4227.5227.3127.4227.4246,200
20 May 202427.4627.8427.3127.5027.5075,800
17 May 202427.4227.4227.1027.3927.3967,500
16 May 202427.2027.3827.1527.3327.3356,300
15 May 202427.4727.6327.1527.2627.2692,300
14 May 202427.1927.7726.9427.2627.26245,600
13 May 202426.9727.2026.8326.9226.9282,500
10 May 202427.0227.1326.5826.7726.77156,800
09 May 202427.1427.1526.7927.1527.15130,100
08 May 202426.7527.1326.7327.1327.13266,900
07 May 202426.8427.2026.8426.9426.94101,800
06 May 202427.0327.1426.8126.8126.8182,400
03 May 202427.0727.2026.6727.0327.03104,700
03 May 20240.028 Dividend
02 May 202426.2027.0626.0027.0126.98123,700
01 May 202425.9226.2725.5226.0726.04119,000
30 Apr 202425.8325.8925.6125.7725.7482,400
29 Apr 202425.7926.0325.6625.9725.94106,300
26 Apr 202425.9625.9825.5725.6125.58181,500
25 Apr 202425.7026.0125.3925.9225.89123,000
24 Apr 202426.3626.3625.6725.9225.89207,600
23 Apr 202424.6026.8424.6026.4126.38322,800
22 Apr 202424.7824.8824.0124.1124.09157,400
19 Apr 202423.9524.9723.9524.8424.81268,800
18 Apr 202424.4524.5223.9223.9923.97173,400
17 Apr 202424.8824.9024.4124.4724.44103,800
16 Apr 202424.5624.6824.1624.6724.6484,000
15 Apr 202424.9225.0924.5224.5824.5568,300
12 Apr 202424.9124.9324.6524.7624.7390,400
11 Apr 202424.9425.1324.8424.8924.8673,100
10 Apr 202425.1525.1724.6624.8524.82107,500
09 Apr 202425.3025.4624.8825.3525.32143,000
08 Apr 202425.1625.3825.1625.2125.1851,500
05 Apr 202425.4625.4625.0525.1525.1243,800
04 Apr 202425.7326.0625.4225.4225.3980,200
03 Apr 202425.7425.9925.4225.6125.5888,600
02 Apr 202426.1026.1025.6425.9125.88114,600
01 Apr 202426.6926.6926.1326.1426.1187,400
28 Mar 202426.0826.7625.5426.6626.63241,700
27 Mar 202426.3326.4925.8925.9625.9390,800
26 Mar 202426.2626.4426.1426.1726.1488,500
25 Mar 202426.5226.6626.0126.0626.0356,600
22 Mar 202426.7026.7126.3826.4326.4072,000
21 Mar 202426.8926.9426.5526.6026.57120,500
20 Mar 202426.5027.0326.3526.7926.76104,800
19 Mar 202426.1027.0326.1026.5926.56115,100
18 Mar 202425.7326.2225.6026.1026.07140,200
15 Mar 202425.5326.0825.4825.8325.80263,800
14 Mar 202426.0026.0225.5225.5725.54143,000
13 Mar 202426.3626.5826.0126.0926.06125,400
12 Mar 202426.7226.7226.3626.4526.42150,600
11 Mar 202426.4527.0226.2526.7026.67111,500
08 Mar 202426.8426.9826.3626.4726.4486,300
08 Mar 20240.028 Dividend
07 Mar 202426.6127.0926.6126.7526.6994,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...