New Zealand markets closed

HealthStream, Inc. (HSTM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.66-0.23 (-0.92%)
As of 10:47AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202424.9124.9224.6624.6624.666,910
11 Apr 202424.9425.1324.8424.8924.8973,100
10 Apr 202425.1525.1724.6624.8524.85107,500
09 Apr 202425.3025.4624.8825.3525.35143,000
08 Apr 202425.1625.3825.1625.2125.2151,500
05 Apr 202425.4625.4625.0525.1525.1543,800
04 Apr 202425.7326.0625.4225.4225.4280,200
03 Apr 202425.7425.9925.4225.6125.6188,600
02 Apr 202426.1026.1025.6425.9125.91114,600
01 Apr 202426.6926.6926.1326.1426.1487,400
28 Mar 202426.0826.7625.5426.6626.66241,700
27 Mar 202426.3326.4925.8925.9625.9690,800
26 Mar 202426.2626.4426.1426.1726.1788,500
25 Mar 202426.5226.6626.0126.0626.0656,600
22 Mar 202426.7026.7126.3826.4326.4372,000
21 Mar 202426.8926.9426.5526.6026.60120,500
20 Mar 202426.5027.0326.3526.7926.79104,800
19 Mar 202426.1027.0326.1026.5926.59115,100
18 Mar 202425.7326.2225.6026.1026.10140,200
15 Mar 202425.5326.0825.4825.8325.83263,800
14 Mar 202426.0026.0225.5225.5725.57143,000
13 Mar 202426.3626.5826.0126.0926.09125,400
12 Mar 202426.7226.7226.3626.4526.45150,600
11 Mar 202426.4527.0226.2526.7026.70111,500
08 Mar 202426.8426.9826.3626.4726.4786,300
08 Mar 20240.028 Dividend
07 Mar 202426.6127.0926.6126.7526.7294,000
06 Mar 202426.6226.7126.2526.4326.4092,800
05 Mar 202426.9326.9326.4026.4926.4655,400
04 Mar 202427.0727.3526.8926.9726.9454,700
01 Mar 202427.5027.7227.1027.1427.11165,000
29 Feb 202427.3627.5327.1727.2827.25193,600
28 Feb 202426.7327.5626.5927.0427.01179,900
27 Feb 202427.4427.4426.8826.8826.8576,900
26 Feb 202426.9227.4626.7027.4627.43152,500
23 Feb 202426.7327.4026.6926.8126.7886,400
22 Feb 202426.9926.9926.1726.7826.75125,100
21 Feb 202427.0727.1026.6227.0627.03114,800
20 Feb 202428.4329.1227.0527.1327.10183,200
16 Feb 202427.5227.8527.2227.5727.54131,000
15 Feb 202427.4327.6727.1927.6227.5974,200
14 Feb 202427.1027.4026.8627.3127.2870,700
13 Feb 202427.0927.6426.7026.8926.86103,900
12 Feb 202427.1827.7727.0927.4327.4098,000
09 Feb 202426.8627.1326.7827.1127.08118,000
08 Feb 202426.5626.9226.4526.9026.8756,400
07 Feb 202426.5426.6026.2926.5026.4757,000
06 Feb 202426.2726.6426.2726.5926.5647,500
05 Feb 202426.2726.5126.1826.3426.3155,800
02 Feb 202426.7326.7626.4326.4326.4044,000
01 Feb 202426.6827.0926.5926.9326.9065,600
31 Jan 202426.8927.2226.6226.6226.5993,600
30 Jan 202426.9226.9726.6126.8426.81103,100
29 Jan 202426.6427.0426.6227.0327.0063,900
26 Jan 202427.0827.1126.4026.6626.6343,600
25 Jan 202427.1627.2526.8126.9426.9159,400
24 Jan 202427.3027.3026.9627.0026.9746,900
23 Jan 202427.7027.7027.0627.1427.1198,900
22 Jan 202427.3227.7527.1627.5627.5390,500
19 Jan 202427.1827.1826.8327.1827.1573,900
18 Jan 202426.7327.0526.5927.0527.02121,300
17 Jan 202426.8826.9826.4626.6426.6168,800
16 Jan 202426.9427.1726.9027.0026.97105,700
12 Jan 202427.2227.2426.8827.0226.9966,700
11 Jan 202426.7726.9726.5026.9626.9372,100
10 Jan 202426.6126.8026.4226.8026.7756,400
09 Jan 202426.5226.7226.4526.6726.6449,800
08 Jan 202426.2626.7226.2226.7226.6967,100
05 Jan 202426.2826.4926.1626.1626.1378,000
04 Jan 202426.7826.7826.3326.4526.4295,900
03 Jan 202426.9927.0526.4826.6126.58123,300
02 Jan 202426.9027.0626.5326.7026.6783,200
29 Dec 202327.1427.2227.0027.0327.0078,800
28 Dec 202327.2127.3227.0027.0727.0461,500
27 Dec 202327.1327.3827.0927.2927.2661,100
26 Dec 202327.2427.3226.9027.1827.1573,300
22 Dec 202327.0627.2927.0527.1827.1579,100
21 Dec 202326.4827.0126.3226.9926.96139,200
20 Dec 202326.3126.7426.1226.3226.29103,300
19 Dec 202326.0926.2925.8226.2626.23103,300
18 Dec 202325.9926.1325.6425.9325.90150,500
15 Dec 202326.0526.1425.6125.8225.79416,500
14 Dec 202326.3626.5125.5125.8725.84125,800
13 Dec 202326.0826.3725.8326.2026.17290,600
12 Dec 202325.9826.2825.8826.0326.0077,000
11 Dec 202325.9626.0125.8025.8625.8381,000
08 Dec 202325.8926.0225.7326.0025.9766,600
08 Dec 20230.025 Dividend
07 Dec 202325.8425.9025.6225.8825.8371,400
06 Dec 202325.9826.4125.7625.8525.80102,600
05 Dec 202325.6526.1025.5326.0926.0479,700
04 Dec 202325.1525.7625.0225.7625.7187,200
01 Dec 202325.0325.4524.9525.3125.26106,800
30 Nov 202325.1025.2624.9525.0024.95204,000
29 Nov 202325.5825.6625.0425.1425.0992,300
28 Nov 202325.8625.8625.4225.4525.4067,000
27 Nov 202325.7725.8925.6125.8225.7769,700
24 Nov 202325.8125.8525.6825.8025.7548,200
22 Nov 202325.6825.9025.6025.7325.6866,100
21 Nov 202325.5025.6325.3925.5125.4652,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...