New Zealand markets closed

HealthStream, Inc. (HSTM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.28-0.14 (-0.51%)
At close: 04:00PM EDT
27.28 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Mar 202426.6226.7126.2526.4326.3792,800
05 Mar 202426.9326.9326.4026.4926.4355,400
04 Mar 202427.0727.3526.8926.9726.9154,700
01 Mar 202427.5027.7227.1027.1427.08165,000
29 Feb 202427.3627.5327.1727.2827.22193,600
28 Feb 202426.7327.5626.5927.0426.98179,900
27 Feb 202427.4427.4426.8826.8826.8276,900
26 Feb 202426.9227.4626.7027.4627.40152,500
23 Feb 202426.7327.4026.6926.8126.7586,400
22 Feb 202426.9926.9926.1726.7826.72125,100
21 Feb 202427.0727.1026.6227.0627.00114,800
20 Feb 202428.4329.1227.0527.1327.07183,200
16 Feb 202427.5227.8527.2227.5727.51131,000
15 Feb 202427.4327.6727.1927.6227.5674,200
14 Feb 202427.1027.4026.8627.3127.2570,700
13 Feb 202427.0927.6426.7026.8926.83103,900
12 Feb 202427.1827.7727.0927.4327.3798,000
09 Feb 202426.8627.1326.7827.1127.05118,000
08 Feb 202426.5626.9226.4526.9026.8456,400
07 Feb 202426.5426.6026.2926.5026.4457,000
06 Feb 202426.2726.6426.2726.5926.5347,500
05 Feb 202426.2726.5126.1826.3426.2955,800
02 Feb 202426.7326.7626.4326.4326.3744,000
01 Feb 202426.6827.0926.5926.9326.8765,600
31 Jan 202426.8927.2226.6226.6226.5693,600
30 Jan 202426.9226.9726.6126.8426.78103,100
29 Jan 202426.6427.0426.6227.0326.9763,900
26 Jan 202427.0827.1126.4026.6626.6043,600
25 Jan 202427.1627.2526.8126.9426.8859,400
24 Jan 202427.3027.3026.9627.0026.9446,900
23 Jan 202427.7027.7027.0627.1427.0898,900
22 Jan 202427.3227.7527.1627.5627.5090,500
19 Jan 202427.1827.1826.8327.1827.1273,900
18 Jan 202426.7327.0526.5927.0526.99121,300
17 Jan 202426.8826.9826.4626.6426.5868,800
16 Jan 202426.9427.1726.9027.0026.94105,700
12 Jan 202427.2227.2426.8827.0226.9666,700
11 Jan 202426.7726.9726.5026.9626.9072,100
10 Jan 202426.6126.8026.4226.8026.7456,400
09 Jan 202426.5226.7226.4526.6726.6149,800
08 Jan 202426.2626.7226.2226.7226.6667,100
05 Jan 202426.2826.4926.1626.1626.1178,000
04 Jan 202426.7826.7826.3326.4526.3995,900
03 Jan 202426.9927.0526.4826.6126.55123,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...