New Zealand markets closed

HealthStream, Inc. (HSTM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.34-0.70 (-2.41%)
At close: 04:00PM EDT
28.34 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202428.9829.0528.3328.3428.3487,800
05 Sept 202428.6629.1528.3329.0429.04145,200
04 Sept 202428.7228.9928.6128.6628.6676,600
03 Sept 202428.9929.1628.5828.6928.6998,800
30 Aug 202428.7829.0928.6529.0429.0488,200
29 Aug 202428.8628.8928.3928.8328.8358,400
28 Aug 202428.8129.0128.4028.6228.6296,400
27 Aug 202428.7629.1928.6428.7928.7967,400
26 Aug 202429.0129.1428.7528.8828.8878,600
23 Aug 202428.2328.9428.2328.7928.79110,200
22 Aug 202428.1528.3928.0028.2128.21114,700
21 Aug 202428.5128.6528.0728.1728.17159,900
20 Aug 202428.8428.8428.0728.3028.3077,900
19 Aug 202427.9828.8127.9628.7628.76235,100
16 Aug 202427.7928.0627.5727.8727.8772,800
15 Aug 202428.1028.1427.7527.8327.8366,500
14 Aug 202427.5227.7227.1527.6527.65138,600
13 Aug 202427.6827.6927.2627.4427.4490,200
12 Aug 202427.9027.9327.4827.5227.5268,300
09 Aug 202428.0528.2727.8827.9927.99244,800
08 Aug 202427.9928.1227.5328.0428.0464,900
07 Aug 202428.2328.5427.6427.8027.8075,800
06 Aug 202427.9628.2927.8328.0528.0596,100
05 Aug 202428.3528.3527.6528.1128.11119,500
05 Aug 20240.028 Dividend
02 Aug 202429.0529.6029.0529.2529.22104,900
01 Aug 202429.6830.0029.3029.8829.85215,100
31 Jul 202429.3830.2829.0629.7129.68138,100
30 Jul 202429.4129.5129.0729.2129.18246,400
29 Jul 202429.3429.9129.3429.4129.38131,000
26 Jul 202429.1429.4229.0129.3429.31173,900
25 Jul 202429.1929.7428.7728.7728.74123,000
24 Jul 202429.5130.1429.1329.1429.11147,200
23 Jul 202429.6930.8428.9029.4629.43195,700
22 Jul 202430.3930.7530.1230.7030.6783,600
19 Jul 202430.4130.4830.0830.3830.35107,700
18 Jul 202430.6331.1530.1730.3430.31100,400
17 Jul 202430.0631.1329.9830.8430.81153,500
16 Jul 202429.0230.2429.0230.1930.16130,300
15 Jul 202428.7228.9928.6328.7428.71117,700
12 Jul 202428.4028.9028.3628.6628.63104,100
11 Jul 202428.3428.4627.9828.3928.36155,400
10 Jul 202427.6727.9427.5527.8827.8568,600
09 Jul 202427.8728.0327.4827.6527.62155,500
08 Jul 202427.3627.8327.3227.7927.76108,600
05 Jul 202427.4627.4627.1127.1927.1664,400
03 Jul 202427.5827.8527.4527.6027.5732,900
02 Jul 202427.7027.8127.3927.7527.7291,200
01 Jul 202427.8728.0027.5127.5727.5492,700
28 Jun 202427.9528.0827.5127.9027.87444,900
27 Jun 202427.9227.9427.6127.8527.8288,400
26 Jun 202427.9628.1927.7127.8227.79120,800
25 Jun 202427.8928.1027.8228.0928.06116,400
24 Jun 202427.8128.1127.7427.9927.9673,700
21 Jun 202427.6627.9027.5027.7027.67325,200
20 Jun 202427.4627.6227.4527.5827.5579,300
18 Jun 202427.6427.7827.5427.6027.5767,600
17 Jun 202427.6927.8127.4327.7027.6777,700
14 Jun 202427.6327.7127.3427.6927.6685,200
13 Jun 202428.0528.2727.5327.7027.6795,300
12 Jun 202428.1728.3928.0128.1328.1083,800
11 Jun 202427.7828.0527.6327.9827.9579,000
10 Jun 202427.5227.9527.2527.9227.8979,700
07 Jun 202427.8928.1327.6627.7527.72110,800
06 Jun 202427.3728.1827.3728.1328.10111,600
05 Jun 202427.4927.6527.2427.6527.6274,500
04 Jun 202427.3327.5927.2427.4727.4471,800
03 Jun 202427.4827.6027.2527.4727.4485,300
31 May 202427.1727.3327.1027.2927.2683,800
30 May 202427.0227.2526.9727.1727.1477,000
29 May 202426.9727.3126.9427.0327.0067,600
28 May 202427.0827.1926.9127.1127.08102,100
24 May 202427.0527.2926.8927.0827.0576,300
23 May 202427.3427.3426.6026.9926.9680,400
22 May 202427.3827.4127.0327.2827.2590,300
21 May 202427.4227.5227.3127.4227.3946,200
20 May 202427.4627.8427.3127.5027.4775,800
17 May 202427.4227.4227.1027.3927.3667,500
16 May 202427.2027.3827.1527.3327.3056,300
15 May 202427.4727.6327.1527.2627.2392,300
14 May 202427.1927.7726.9427.2627.23245,600
13 May 202426.9727.2026.8326.9226.8982,500
10 May 202427.0227.1326.5826.7726.74156,800
09 May 202427.1427.1526.7927.1527.12130,100
08 May 202426.7527.1326.7327.1327.10266,900
07 May 202426.8427.2026.8426.9426.91101,800
06 May 202427.0327.1426.8126.8126.7882,400
03 May 202427.0727.2026.6727.0327.00104,700
03 May 20240.028 Dividend
02 May 202426.2027.0626.0027.0126.96123,700
01 May 202425.9226.2725.5226.0726.02119,000
30 Apr 202425.8325.8925.6125.7725.7282,400
29 Apr 202425.7926.0325.6625.9725.92106,300
26 Apr 202425.9625.9825.5725.6125.56181,500
25 Apr 202425.7026.0125.3925.9225.87123,000
24 Apr 202426.3626.3625.6725.9225.87207,600
23 Apr 202424.6026.8424.6026.4126.36322,800
22 Apr 202424.7824.8824.0124.1124.06157,400
19 Apr 202423.9524.9723.9524.8424.79268,800
18 Apr 202424.4524.5223.9223.9923.94173,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...