Dark

HSTM
HealthStream Inc
stock NASDAQ

Market Open

Dec 16, 2025 12:38:05 PM EST

24.19USD-0.779%(-0.19)44,036

24.23Bid 24.26Ask 0.03Spread

Pre-market

0.00USD-100.000%(-24.38)0

After-hours

Dec 15, 2025 4:07:30 PM EST

24.38USD-0.041%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	24.6200	24.6200	24.1800	24.1900	-0.779%	44,036	0.000%
2025-12-15	24.3200	24.6899	23.9900	24.3800	+0.869%	305,122	-0.779%
2025-12-12	24.4000	24.5300	24.0400	24.1700	-0.698%	178,935	+0.083%
2025-12-11	24.3400	24.4900	24.0300	24.3400	+0.495%	200,181	-0.616%
2025-12-10	23.7800	24.4400	23.7700	24.2200	+1.212%	218,549	-0.124%
2025-12-09	23.9000	24.1400	23.8400	23.9300	-0.499%	174,070	+1.087%
2025-12-08	24.3500	24.6400	23.9100	24.0500	-0.866%	263,550	+0.582%
2025-12-05	24.8400	24.9400	23.9800	24.2600	-1.821%	216,212	-0.289%
2025-12-04	24.9300	25.0320	24.5650	24.7100	-0.882%	109,398	-2.104%
2025-12-03	25.0700	25.4600	24.7300	24.9300	-0.558%	182,050	-2.968%
2025-12-02	25.3600	25.5500	25.0700	25.0700	-1.299%	133,917	-3.510%
2025-12-01	24.9600	25.4400	24.9600	25.4000	+0.994%	213,311	-4.764%
2025-11-28	25.4800	25.4800	24.9200	25.1500	-0.671%	139,271	-3.817%
2025-11-26	25.5900	25.7700	25.2300	25.3200	-1.210%	274,103	-4.463%
2025-11-25	25.3500	26.0050	25.0000	25.6300	+1.990%	205,171	-5.618%
2025-11-24	25.4000	25.5050	24.9700	25.1300	-1.257%	264,740	-3.741%
2025-11-21	24.5000	25.6500	24.2900	25.4500	+3.835%	242,227	-4.951%
2025-11-20	24.9100	24.9200	24.4000	24.5100	-0.447%	190,558	-1.306%
2025-11-19	24.2200	24.7250	24.2200	24.6200	+1.317%	187,399	-1.747%
2025-11-18	24.4200	24.9100	24.2400	24.3000	-0.573%	218,305	-0.453%
2025-11-17	24.3700	24.8100	24.3600	24.4400	-0.123%	171,059	-1.023%
2025-11-14	24.4400	24.7700	24.0800	24.4700	-0.407%	171,409	-1.144%
2025-11-13	24.5000	24.7150	24.3650	24.5700	+0.041%	157,502	-1.547%
2025-11-12	25.1800	25.3000	24.5200	24.5600	-2.462%	143,759	-1.507%
2025-11-11	24.7600	25.6450	24.5500	25.1800	+2.608%	201,128	-3.932%
2025-11-10	24.6700	25.0500	24.2350	24.5400	-0.446%	171,515	-1.426%
2025-11-07	24.7800	25.0550	24.3550	24.6500	-0.484%	177,983	-1.866%
2025-11-06	25.6900	25.9300	24.7300	24.7700	-3.656%	186,983	-2.342%
2025-11-05	25.8600	26.1800	25.1201	25.7100	-1.229%	200,081	-5.912%
2025-11-04	27.3100	27.3100	25.2801	26.0300	+2.804%	302,530	-7.069%
2025-11-03	24.6000	25.4300	24.0700	25.3200	+2.927%	237,621	-4.463%
2025-10-31	24.4500	24.9800	24.3800	24.6000	+0.204%	207,421	-1.667%
2025-10-30	24.6400	25.1950	24.3700	24.5500	-0.203%	196,733	-1.466%
2025-10-29	25.7100	25.7100	24.3850	24.6000	-4.762%	161,875	-1.667%
2025-10-28	25.8500	25.9500	25.5300	25.8300	-0.539%	123,013	-6.349%
2025-10-27	26.3000	26.3150	25.9000	25.9700	-1.292%	125,686	-6.854%
2025-10-24	26.5500	26.8700	26.3000	26.3100	-0.717%	134,284	-8.058%
2025-10-23	26.8300	26.9100	26.3300	26.5000	-1.230%	197,238	-8.717%
2025-10-22	26.6900	27.2500	26.6600	26.8300	+0.562%	175,479	-9.840%
2025-10-21	26.9100	27.3100	26.6000	26.6800	-1.149%	206,752	-9.333%
2025-10-20	26.6700	27.0200	26.1050	26.9900	+1.696%	227,170	-10.374%
2025-10-17	26.3100	26.5500	26.1600	26.5400	+1.028%	131,572	-8.855%
2025-10-16	26.1000	26.3100	25.9500	26.2700	+0.690%	199,877	-7.918%
2025-10-15	25.9200	26.1400	25.8100	26.0900	+1.007%	179,244	-7.282%
2025-10-14	25.2200	26.0950	25.0000	25.8300	+1.733%	248,374	-6.349%
2025-10-13	25.7300	25.7300	25.2000	25.3900	-0.820%	145,867	-4.726%
2025-10-10	26.5400	26.8600	25.5600	25.6000	-3.433%	140,011	-5.508%
2025-10-09	27.2700	27.2700	26.4800	26.5100	-2.465%	142,438	-8.751%
2025-10-08	27.0500	27.2000	26.4450	27.1800	+1.078%	98,367	-11.001%
2025-10-07	27.3300	27.3800	26.8500	26.8900	-1.646%	125,418	-10.041%
2025-10-06	27.4500	27.4713	27.0600	27.3400	-0.073%	144,735	-11.522%
2025-10-03	27.5100	27.9400	27.3100	27.3600	-0.581%	141,826	-11.586%
2025-10-02	27.4200	27.5600	27.0391	27.5200	+0.146%	152,964	-12.100%
2025-10-01	28.0800	28.1800	27.3100	27.4800	-2.691%	130,930	-11.972%
2025-09-30	28.9200	29.0300	28.0050	28.2400	-2.486%	197,653	-14.341%
2025-09-29	29.1400	29.1400	28.8950	28.9600	-0.618%	181,217	-16.471%
2025-09-26	29.1300	29.4750	28.8750	29.1400	+0.206%	136,007	-16.987%
2025-09-25	28.9100	29.1100	28.6600	29.0800	+0.276%	212,934	-16.816%
2025-09-24	28.9300	29.1200	28.6900	29.0000	+0.034%	255,467	-16.586%
2025-09-23	29.3800	29.6250	28.8100	28.9900	-1.058%	179,383	-16.557%
2025-09-22	28.9600	29.3600	28.8225	29.3000	+1.034%	174,406	-17.440%
2025-09-19	29.2600	29.3900	28.9150	29.0000	-0.583%	498,110	-16.586%
2025-09-18	29.1300	29.4400	29.0000	29.1700	+0.586%	139,591	-17.072%
2025-09-17	29.1300	29.4343	28.9800	29.0000	0.000%	199,887	-16.586%
2025-09-16	29.0400	29.1700	28.8258	29.0000	0.000%	173,471	-16.586%
2025-09-15	28.8600	29.1200	28.7150	29.0000	+0.485%	167,763	-16.586%
2025-09-12	29.2200	29.4350	28.7100	28.8600	-1.232%	206,762	-16.182%
2025-09-11	28.3100	29.2900	28.2900	29.2200	+3.214%	215,725	-17.214%
2025-09-10	28.5800	28.6400	28.1100	28.3100	-1.256%	310,678	-14.553%
2025-09-09	28.0800	28.7000	28.0150	28.6700	+2.065%	159,123	-15.626%
2025-09-08	28.1700	28.1700	28.0100	28.0900	-0.178%	112,779	-13.884%
2025-09-05	28.1400	28.3800	27.9025	28.1400	-0.213%	172,722	-14.037%
2025-09-04	28.0900	28.2400	27.7950	28.2000	+0.499%	121,555	-14.220%
2025-09-03	27.9100	28.1600	27.3250	28.0600	+0.107%	199,577	-13.792%
2025-09-02	27.9000	28.1300	27.8900	28.0300	-0.178%	180,885	-13.700%
2025-08-29	28.1600	28.2100	28.0000	28.0800	0.000%	151,703	-13.853%
2025-08-28	28.2900	28.2900	27.9400	28.0800	-0.987%	171,092	-13.853%
2025-08-27	27.9600	28.3800	27.7900	28.3600	+1.286%	139,771	-14.704%
2025-08-26	27.7400	28.2100	27.6850	28.0000	+0.901%	318,368	-13.607%
2025-08-25	27.6900	27.8000	27.3200	27.7500	+0.036%	312,089	-12.829%
2025-08-22	27.0900	27.7700	26.5150	27.7400	+3.008%	180,882	-12.797%
2025-08-21	26.7900	26.9700	26.2800	26.9300	+0.485%	143,726	-10.175%
2025-08-20	26.5900	26.9300	26.5000	26.8000	+0.980%	151,561	-9.739%
2025-08-19	26.7200	26.8000	26.4900	26.5400	-0.525%	235,045	-8.855%
2025-08-18	26.5200	26.7500	26.3900	26.6800	+0.717%	217,296	-9.333%
2025-08-15	26.1900	26.5400	26.0400	26.4900	+2.120%	242,501	-8.683%
2025-08-14	26.3800	26.4600	25.9100	25.9400	-2.298%	133,799	-6.746%
2025-08-13	26.5800	26.8300	26.5001	26.5500	+0.113%	188,284	-8.889%
2025-08-12	26.1400	26.5300	25.9900	26.5200	+2.157%	135,051	-8.786%
2025-08-11	26.0600	26.4900	25.7800	25.9600	-0.077%	184,361	-6.818%
2025-08-08	26.1000	26.2450	25.7950	25.9800	+0.154%	116,904	-6.890%
2025-08-07	26.3100	26.4700	25.8350	25.9400	-0.575%	171,234	-6.746%
2025-08-06	26.0200	26.1750	25.6250	26.0900	+1.360%	289,519	-7.282%
2025-08-05	26.1000	26.5650	25.5500	25.7400	-1.190%	333,512	-6.022%
2025-08-04	25.7000	26.1350	25.7000	26.0500	+1.559%	247,596	-7.140%
2025-08-01	26.0100	26.0100	25.3600	25.6500	-1.950%	229,762	-5.692%
2025-07-31	26.1000	26.3000	25.9250	26.1600	-0.608%	203,943	-7.531%
2025-07-30	26.5100	26.9800	26.2400	26.3200	-0.792%	254,292	-8.093%
2025-07-29	26.9500	27.0000	26.5300	26.5300	-0.971%	95,282	-8.820%
2025-07-28	26.7300	26.8900	26.6400	26.7900	+0.150%	94,365	-9.705%
2025-07-25	26.9500	27.0650	26.6774	26.7500	-0.742%	127,071	-9.570%
2025-07-24	27.1600	27.1800	26.9090	26.9500	-0.700%	109,412	-10.241%
2025-07-23	26.6500	27.1600	26.6500	27.1400	+1.992%	179,698	-10.870%
2025-07-22	26.8700	27.2000	26.6100	26.6100	-1.041%	215,904	-9.094%
2025-07-21	26.3900	27.1350	26.2700	26.8900	+2.321%	203,250	-10.041%
2025-07-18	27.1900	27.1900	26.1000	26.2800	-2.811%	211,120	-7.953%
2025-07-17	27.0000	27.1850	26.9900	27.0400	-0.148%	128,406	-10.540%
2025-07-16	26.8100	27.2800	26.8100	27.0800	+1.423%	153,622	-10.672%
2025-07-15	27.0400	27.6000	26.6800	26.7000	-1.476%	161,931	-9.401%
2025-07-14	26.6200	27.1200	26.5000	27.1000	+1.880%	140,189	-10.738%
2025-07-11	27.0400	27.3800	26.5750	26.6000	-2.242%	149,085	-9.060%
2025-07-10	27.3100	27.6000	27.1350	27.2100	-0.693%	143,903	-11.099%
2025-07-09	27.5000	27.5100	27.1700	27.4000	-0.218%	131,886	-11.715%
2025-07-08	27.5400	27.7300	27.3917	27.4600	-0.471%	142,371	-11.908%
2025-07-07	27.6900	27.9500	27.5500	27.5900	-0.755%	138,013	-12.323%
2025-07-03	27.8500	28.0000	27.6450	27.8000	+0.198%	46,131	-12.986%
2025-07-02	27.7000	27.8950	27.4800	27.7450	+0.054%	147,013	-12.813%
2025-07-01	27.5000	27.9750	27.4251	27.7300	+0.217%	157,277	-12.766%
2025-06-30	27.6400	28.0700	27.3350	27.6700	+0.436%	132,851	-12.577%
2025-06-27	27.3200	27.7300	27.2162	27.5500	+0.953%	290,657	-12.196%
2025-06-26	26.9000	27.3000	26.5982	27.2900	+1.828%	97,422	-11.359%
2025-06-25	27.1200	27.1210	26.7800	26.8000	-1.034%	121,854	-9.739%
2025-06-24	27.4000	27.4516	26.9900	27.0800	-0.660%	165,216	-10.672%
2025-06-23	26.6800	27.3700	26.4655	27.2600	+2.481%	207,400	-11.262%
2025-06-20	27.6700	27.6700	25.7200	26.6000	-2.991%	708,118	-9.060%
2025-06-18	27.3500	27.5800	27.2250	27.4200	+0.110%	195,053	-11.780%
2025-06-17	27.2800	27.5600	27.1600	27.3900	-0.436%	210,206	-11.683%
2025-06-16	27.4600	27.6700	27.1801	27.5100	+0.954%	188,407	-12.068%
2025-06-13	27.1000	27.8150	27.1000	27.2500	-0.729%	229,321	-11.229%
2025-06-12	27.7900	27.9550	27.3900	27.4500	-1.542%	216,381	-11.876%
2025-06-11	28.1800	28.2600	27.8800	27.8800	-0.889%	139,629	-13.235%
2025-06-10	28.3000	28.4700	27.9900	28.1300	-0.319%	210,134	-14.006%
2025-06-09	28.6500	28.6500	28.1400	28.2200	-1.087%	136,675	-14.281%
2025-06-06	28.4700	28.5800	28.3050	28.5300	+0.813%	139,716	-15.212%
2025-06-05	28.4200	28.4800	28.2100	28.3000	-0.212%	132,316	-14.523%
2025-06-04	28.5900	28.7600	28.2900	28.3600	-1.288%	172,017	-14.704%
2025-06-03	28.1300	29.0550	28.0800	28.7300	+1.735%	189,490	-15.802%
2025-06-02	27.8900	28.2550	27.8300	28.2400	+0.785%	277,931	-14.341%
2025-05-30	27.8400	28.2050	27.7400	28.0200	+0.466%	194,310	-13.669%
2025-05-29	28.0800	28.3600	27.8400	27.8900	-0.606%	153,808	-13.266%
2025-05-28	27.7700	28.0700	27.6500	28.0600	+0.573%	257,087	-13.792%
2025-05-27	27.6700	28.0800	27.5400	27.9000	+2.011%	262,764	-13.297%
2025-05-23	27.5100	27.9900	27.3400	27.3500	-1.689%	216,238	-11.554%
2025-05-22	28.2000	28.4950	27.7500	27.8200	-1.487%	313,700	-13.048%
2025-05-21	28.3600	28.9600	27.9415	28.2400	-1.431%	315,632	-14.341%
2025-05-20	28.9600	29.1000	28.5900	28.6500	-1.648%	379,979	-15.567%
2025-05-19	28.1400	29.1600	28.1400	29.1300	+2.246%	280,709	-16.958%
2025-05-16	27.5100	28.6200	27.5100	28.4900	+3.337%	321,244	-15.093%
2025-05-15	27.0000	27.7466	26.7000	27.5700	+1.809%	246,415	-12.260%
2025-05-14	27.3000	27.3900	27.0000	27.0800	-1.204%	208,872	-10.672%
2025-05-13	27.6600	27.9350	27.3600	27.4100	-0.146%	215,114	-11.748%
2025-05-12	28.4700	28.7750	27.2200	27.4500	-1.401%	418,853	-11.876%
2025-05-09	27.9200	28.7600	27.7300	27.8400	+2.240%	289,115	-13.111%
2025-05-08	27.1300	27.7200	27.1300	27.2300	+1.302%	334,297	-11.164%
2025-05-07	27.0100	27.2700	25.8400	26.8800	+0.224%	328,921	-10.007%
2025-05-06	28.0000	29.6200	26.3700	26.8200	-19.314%	552,954	-9.806%
2025-05-05	33.7700	33.9500	33.2300	33.2400	-2.436%	146,996	-27.226%
2025-05-02	33.6700	34.1300	33.3801	34.0700	+2.067%	111,101	-28.999%
2025-05-01	33.6300	33.7450	33.1455	33.3800	-0.743%	125,864	-27.531%
2025-04-30	33.8000	33.8250	33.1200	33.6300	-0.943%	147,203	-28.070%
2025-04-29	33.1300	34.0600	33.0650	33.9500	+2.382%	288,492	-28.748%
2025-04-28	33.3100	33.5900	33.0000	33.1600	-0.361%	117,881	-27.051%
2025-04-25	33.0600	33.3600	32.6650	33.2800	+0.211%	133,727	-27.314%
2025-04-24	32.5200	33.2900	32.3850	33.2100	+1.996%	119,338	-27.160%
2025-04-23	32.5300	32.9950	32.5000	32.5600	+1.244%	121,986	-25.706%
2025-04-22	31.8900	32.2250	31.7950	32.1600	+1.515%	109,414	-24.782%
2025-04-21	32.2000	32.4000	31.5600	31.6800	-2.192%	117,471	-23.643%
2025-04-17	32.3200	32.6400	32.1717	32.3900	-0.246%	112,080	-25.316%
2025-04-16	32.7000	32.8184	32.3810	32.4700	-0.703%	150,684	-25.500%
2025-04-15	32.2900	32.7950	32.2900	32.7000	+0.988%	127,780	-26.024%
2025-04-14	32.5700	32.7508	32.1450	32.3800	+0.747%	168,753	-25.293%
2025-04-11	31.7400	32.3550	31.1200	32.1400	+2.553%	160,199	-24.736%
2025-04-10	31.3800	31.6299	30.7800	31.3400	-1.416%	159,721	-22.814%
2025-04-09	30.6300	32.3600	30.3800	31.7900	+2.880%	207,707	-23.907%
2025-04-08	31.6500	31.6900	30.5500	30.9000	+0.881%	215,320	-21.715%
2025-04-07	30.4800	31.6850	29.8300	30.6300	-2.015%	217,874	-21.025%
2025-04-04	31.1400	31.6701	30.9900	31.2600	-1.976%	216,472	-22.617%
2025-04-03	32.3600	32.6600	31.8250	31.8900	-1.726%	231,852	-24.146%
2025-04-02	31.8900	32.5400	31.8150	32.4500	+0.527%	140,670	-25.455%
2025-04-01	31.9500	32.4200	31.6100	32.2800	+0.311%	143,883	-25.062%
2025-03-31	31.8500	32.3185	31.4000	32.1800	+0.468%	176,646	-24.829%
2025-03-28	32.2200	32.2200	31.9200	32.0300	-0.187%	84,354	-24.477%
2025-03-27	31.6000	32.2700	31.6000	32.0900	+0.596%	135,232	-24.618%
2025-03-26	32.0400	32.1100	31.8950	31.9000	-0.344%	77,013	-24.169%
2025-03-25	31.9700	32.2712	31.8600	32.0100	-0.062%	104,753	-24.430%
2025-03-24	31.9700	32.2300	31.6500	32.0300	+1.521%	102,083	-24.477%
2025-03-21	31.4000	32.1300	30.9400	31.5500	-0.630%	455,057	-23.328%
2025-03-20	31.3600	31.7900	31.3600	31.7500	+0.602%	169,677	-23.811%
2025-03-19	31.2600	31.7850	31.2100	31.5600	+0.606%	260,589	-23.352%
2025-03-18	30.9200	31.4400	30.5500	31.3700	+1.063%	252,042	-22.888%
2025-03-17	31.0400	31.2350	30.3250	31.0400	-0.064%	174,977	-22.068%
2025-03-14	31.0500	31.6750	30.6700	31.0600	0.000%	156,263	-22.118%
2025-03-13	32.1000	32.2000	31.0500	31.0600	-3.028%	124,862	-22.118%
2025-03-12	32.4800	32.4800	31.0000	32.0300	+3.389%	177,439	-24.477%
2025-03-11	32.3500	32.3500	30.9800	30.9800	-1.869%	144,612	-21.917%
2025-03-10	32.6500	32.7700	31.5450	31.5700	-3.838%	192,015	-23.377%
2025-03-07	32.4800	33.4300	32.4100	32.8300	-0.243%	143,565	-26.317%
2025-03-06	33.0300	33.6800	32.9100	32.9100	-0.963%	223,820	-26.497%
2025-03-05	33.3400	33.7200	33.0950	33.2300	-1.219%	170,463	-27.204%
2025-03-04	33.3100	34.0800	33.2000	33.6400	+0.598%	232,387	-28.092%
2025-03-03	33.6300	33.7000	33.1250	33.4400	-0.977%	235,713	-27.661%
2025-02-28	33.2300	33.9000	32.0900	33.7700	+1.503%	194,137	-28.368%
2025-02-27	32.4800	33.3000	31.1100	33.2700	+1.805%	210,695	-27.292%
2025-02-26	32.3300	32.7450	31.9350	32.6800	+0.958%	128,416	-25.979%
2025-02-25	32.0550	33.2900	30.4001	32.3700	+0.062%	202,936	-25.270%
2025-02-24	33.0100	33.3300	32.3000	32.3500	-1.612%	121,054	-25.224%
2025-02-21	33.7800	33.8500	32.6300	32.8800	-2.085%	153,962	-26.429%
2025-02-20	33.5900	33.8400	33.2950	33.5800	-0.651%	88,015	-27.963%
2025-02-19	33.8400	34.0550	33.5900	33.8000	-0.559%	88,529	-28.432%
2025-02-18	33.9100	34.2300	33.6421	33.9900	+0.118%	134,698	-28.832%
2025-02-14	34.0000	34.2400	33.9200	33.9500	+0.059%	67,794	-28.748%
2025-02-13	33.4800	33.9900	33.2400	33.9300	+2.137%	92,727	-28.706%
2025-02-12	33.5900	34.1800	33.2200	33.2200	-2.121%	104,055	-27.182%
2025-02-11	33.3400	34.0400	33.3000	33.9400	+1.313%	120,193	-28.727%
2025-02-10	33.1800	33.5000	32.8350	33.5000	+0.964%	206,399	-27.791%
2025-02-07	32.9300	33.3000	32.6900	33.1800	+0.393%	86,142	-27.095%
2025-02-06	33.4000	33.7800	32.6400	33.0500	-1.018%	97,240	-26.808%
2025-02-05	33.2800	33.3900	32.7900	33.3900	+0.180%	70,264	-27.553%
2025-02-04	32.6800	33.3700	32.6500	33.3300	+1.647%	71,204	-27.423%
2025-02-03	32.2800	33.0300	31.5000	32.7900	+0.429%	158,455	-26.228%
2025-01-31	32.7000	33.0600	32.4800	32.6500	-0.518%	112,944	-25.911%
2025-01-30	32.6400	32.9700	32.6400	32.8200	+1.359%	102,144	-26.295%
2025-01-29	32.2700	32.9600	32.2700	32.3800	-0.736%	102,023	-25.293%
2025-01-28	31.8000	32.7520	31.8000	32.6200	+1.336%	146,597	-25.843%
2025-01-27	32.0200	32.5250	31.9100	32.1900	-0.031%	78,730	-24.852%
2025-01-24	31.9700	32.2400	31.7800	32.2000	+0.124%	63,804	-24.876%
2025-01-23	31.9300	32.1750	31.5700	32.1600	+0.312%	73,449	-24.782%
2025-01-22	31.7400	32.1599	31.4600	32.0600	+0.533%	192,819	-24.548%
2025-01-21	31.9700	32.2315	31.5150	31.8900	+0.031%	96,546	-24.146%
2025-01-17	32.0200	32.2000	31.6650	31.8800	-0.157%	86,196	-24.122%
2025-01-16	31.7800	32.0800	31.5700	31.9300	+0.535%	85,208	-24.241%
2025-01-15	31.9800	31.9800	31.5600	31.7600	+0.922%	115,515	-23.835%
2025-01-14	31.0600	31.4800	31.0200	31.4700	+1.680%	94,532	-23.133%
2025-01-13	31.1400	31.4200	30.8500	30.9500	-1.370%	128,406	-21.842%
2025-01-10	31.9400	32.0000	31.2200	31.3800	-3.357%	89,712	-22.913%
2025-01-08	32.0200	32.5000	31.7600	32.4700	+0.682%	151,402	-25.500%
2025-01-07	31.9200	32.4700	31.8000	32.2500	+1.161%	167,953	-24.992%
2025-01-06	31.9800	32.1250	31.6875	31.8800	-0.499%	140,252	-24.122%
2025-01-03	31.7100	32.0900	31.5150	32.0400	+1.041%	84,339	-24.501%
2025-01-02	31.9300	32.1300	31.5997	31.7100	-0.283%	68,832	-23.715%
2024-12-31	31.9300	32.0450	31.5401	31.8000	+0.031%	57,222	-23.931%
2024-12-30	31.5300	31.9499	31.2900	31.7900	+0.126%	82,151	-23.907%
2024-12-27	31.8200	32.0500	31.3800	31.7500	-0.936%	95,090	-23.811%
2024-12-26	31.4800	32.0700	31.4800	32.0500	+1.360%	73,857	-24.524%
2024-12-24	31.3200	31.7600	31.3200	31.6200	+0.605%	37,116	-23.498%
2024-12-23	31.5000	31.7099	31.1400	31.4300	-0.064%	98,945	-23.035%
2024-12-20	31.1800	31.7050	30.8500	31.4500	+0.834%	233,963	-23.084%
2024-12-19	31.3700	31.5500	30.8000	31.1900	+0.096%	138,043	-22.443%
2024-12-18	32.0200	32.4100	30.9700	31.1600	-2.534%	131,216	-22.368%
2024-12-17	32.4100	32.4450	31.8800	31.9700	-1.358%	101,950	-24.335%
2024-12-16	32.2800	32.7200	32.2500	32.4100	+0.216%	100,285	-25.363%
2024-12-13	32.3100	32.6000	32.0200	32.3400	-0.523%	65,992	-25.201%
2024-12-12	32.6800	32.9100	32.4900	32.5100	-0.824%	72,482	-25.592%
2024-12-11	33.1900	33.1900	32.5300	32.7800	-0.516%	87,882	-26.205%
2024-12-10	32.1400	33.0300	31.8268	32.9500	+2.361%	89,071	-26.586%
2024-12-09	32.1500	32.8300	32.1500	32.1900	-0.186%	85,779	-24.852%
2024-12-06	32.4800	32.6400	32.0800	32.2500	-0.586%	102,911	-24.992%
2024-12-05	32.9400	33.0535	32.3700	32.4400	-1.994%	84,646	-25.432%
2024-12-04	33.0000	33.3450	32.6700	33.1000	+0.455%	98,641	-26.918%
2024-12-03	33.2400	33.2550	32.7500	32.9500	-0.633%	156,434	-26.586%
2024-12-02	33.3200	33.3400	32.6701	33.1600	+0.181%	181,085	-27.051%
2024-11-29	33.2500	33.5200	33.0500	33.1000	+0.212%	78,308	-26.918%
2024-11-27	32.5900	33.4300	32.5900	33.0300	+1.506%	157,743	-26.764%
2024-11-26	32.3600	32.6800	32.1150	32.5400	+0.031%	240,042	-25.661%
2024-11-25	32.4500	33.0900	32.3700	32.5300	+1.056%	164,299	-25.638%
2024-11-22	31.9200	32.4550	31.7400	32.1900	+1.163%	131,139	-24.852%
2024-11-21	31.3300	31.9300	31.2101	31.8200	+1.661%	134,160	-23.979%
2024-11-20	32.1800	32.1800	31.2300	31.3000	-2.916%	153,766	-22.716%
2024-11-19	31.2600	32.2700	31.2000	32.2400	+2.970%	155,240	-24.969%
2024-11-18	31.4100	31.8600	31.2600	31.3100	-0.255%	157,106	-22.740%
2024-11-15	32.2300	32.2300	31.1300	31.3900	-1.998%	156,323	-22.937%
2024-11-14	32.6200	32.6200	31.9500	32.0300	-1.718%	128,405	-24.477%
2024-11-13	32.8100	32.9300	32.4800	32.5900	-0.031%	91,741	-25.775%
2024-11-12	32.5500	32.6600	32.3200	32.6000	+0.184%	87,533	-25.798%
2024-11-11	32.5100	32.8500	32.4050	32.5400	+0.931%	96,562	-25.661%
2024-11-08	31.8700	32.2650	31.7300	32.2400	+1.384%	180,918	-24.969%
2024-11-07	31.2700	31.9600	31.1900	31.8000	+1.306%	127,682	-23.931%
2024-11-06	30.9800	31.7000	30.5300	31.3900	+5.159%	223,775	-22.937%
2024-11-05	29.2800	30.0000	29.2800	29.8500	+2.331%	108,914	-18.961%
2024-11-04	29.2700	29.4400	29.0600	29.1700	-0.546%	83,146	-17.072%
2024-11-01	29.2900	29.4950	29.0500	29.3300	+0.325%	107,378	-17.525%
2024-10-31	29.3600	29.3787	28.7850	29.2350	+0.017%	137,809	-17.257%
2024-10-30	29.2300	29.6800	29.0600	29.2300	-0.341%	70,030	-17.243%
2024-10-29	28.7800	29.3400	28.7300	29.3300	+1.313%	88,255	-17.525%
2024-10-28	28.5100	29.1450	28.5100	28.9500	+2.261%	107,534	-16.442%
2024-10-25	28.2800	28.4750	28.0257	28.3100	+0.711%	95,153	-14.553%
2024-10-24	28.5100	28.6800	27.9100	28.1100	-1.816%	361,610	-13.945%
2024-10-23	30.2800	30.2800	28.6200	28.6300	-4.789%	161,053	-15.508%
2024-10-22	28.5000	30.7950	28.1600	30.0700	+5.694%	181,603	-19.554%
2024-10-21	28.7400	28.8600	28.3600	28.4500	-1.352%	121,678	-14.974%
2024-10-18	28.9700	29.0700	28.5900	28.8400	-0.311%	125,478	-16.123%
2024-10-17	28.9800	29.0600	28.7600	28.9300	-0.413%	62,447	-16.384%
2024-10-16	29.0400	29.1650	28.7860	29.0500	+0.484%	77,977	-16.730%
2024-10-15	28.1000	29.0550	28.1000	28.9100	+2.119%	134,105	-16.327%
2024-10-14	28.3800	28.4600	28.0800	28.3100	-0.771%	110,036	-14.553%
2024-10-11	28.3800	28.6200	28.3150	28.5300	+0.458%	81,289	-15.212%
2024-10-10	28.5000	28.5000	28.0100	28.4000	-1.149%	121,576	-14.824%
2024-10-09	28.7800	29.1550	28.5800	28.7300	-0.312%	67,839	-15.802%
2024-10-08	28.4800	29.3500	28.3200	28.8200	+1.265%	108,425	-16.065%
2024-10-07	28.7800	28.8800	28.1240	28.4600	-1.760%	75,427	-15.004%
2024-10-04	29.7300	29.7300	28.7000	28.9700	-1.663%	111,157	-16.500%
2024-10-03	29.7000	30.4000	29.4300	29.4600	-1.075%	245,294	-17.889%
2024-10-02	29.0600	30.1900	28.9300	29.7800	+1.812%	254,736	-18.771%
2024-10-01	28.7500	29.6400	28.4100	29.2500	+1.422%	242,250	-17.299%
2024-09-30	28.2400	28.8400	28.2400	28.8400	+1.371%	94,621	-16.123%
2024-09-27	28.5000	28.7950	28.3300	28.4500	+0.601%	67,591	-14.974%
2024-09-26	28.5400	28.6600	28.2800	28.2800	-0.106%	77,051	-14.463%
2024-09-25	28.6000	28.6000	28.0600	28.3100	-1.083%	99,458	-14.553%
2024-09-24	28.8300	28.8600	28.5750	28.6200	-0.452%	68,237	-15.479%
2024-09-23	28.8300	28.9600	28.6300	28.7500	+0.279%	70,556	-15.861%
2024-09-20	29.1000	29.2100	28.6500	28.6700	-1.512%	408,855	-15.626%
2024-09-19	29.6600	29.6700	28.9208	29.1100	-0.648%	110,721	-16.901%
2024-09-18	29.2200	29.9600	28.9750	29.3000	+0.274%	91,473	-17.440%
2024-09-17	28.8700	29.7200	28.8500	29.2200	+1.423%	111,417	-17.214%
2024-09-16	28.8000	28.9100	28.6400	28.8100	+0.104%	54,855	-16.036%
2024-09-13	28.5100	28.8193	28.3600	28.7800	+1.912%	68,681	-15.949%
2024-09-12	28.0400	28.3800	27.9600	28.2400	+1.182%	65,462	-14.341%
2024-09-11	28.0700	28.0700	27.4800	27.9100	-1.204%	74,535	-13.329%
2024-09-10	28.2200	28.4700	28.0350	28.2500	+0.071%	72,502	-14.372%
2024-09-09	28.4400	28.8600	28.0600	28.2300	-0.388%	95,693	-14.311%
2024-09-06	28.9800	29.0500	28.3300	28.3400	-2.410%	67,437	-14.644%
2024-09-05	28.6600	29.1500	28.3300	29.0400	+1.326%	119,562	-16.701%
2024-09-04	28.7200	28.9900	28.6100	28.6600	-0.105%	76,021	-15.597%
2024-09-03	28.9900	29.1550	28.5800	28.6900	-1.205%	97,163	-15.685%
2024-08-30	28.7800	29.0900	28.6500	29.0400	+0.728%	87,234	-16.701%
2024-08-29	28.8600	28.8900	28.3850	28.8300	+0.734%	57,467	-16.094%
2024-08-28	28.8100	29.0050	28.4000	28.6200	-0.590%	94,337	-15.479%
2024-08-27	28.7600	29.1900	28.6400	28.7900	-0.312%	65,452	-15.978%
2024-08-26	29.0100	29.1425	28.7501	28.8800	+0.313%	77,374	-16.240%
2024-08-23	28.2300	28.9400	28.2300	28.7900	+2.056%	105,968	-15.978%
2024-08-22	28.1500	28.3900	28.0000	28.2100	+0.142%	113,737	-14.250%
2024-08-21	28.5100	28.6499	28.0700	28.1700	-0.459%	157,734	-14.129%
2024-08-20	28.8400	28.8400	28.0650	28.3000	-1.599%	77,797	-14.523%
2024-08-19	27.9800	28.8100	27.9600	28.7600	+3.193%	159,910	-15.890%
2024-08-16	27.7900	28.0550	27.5700	27.8700	+0.144%	67,687	-13.204%
2024-08-15	28.1000	28.1380	27.7500	27.8300	+0.651%	65,011	-13.079%
2024-08-14	27.5200	27.7200	27.1500	27.6500	+0.765%	106,828	-12.514%
2024-08-13	27.6800	27.6878	27.2550	27.4400	-0.291%	86,268	-11.844%
2024-08-12	27.9000	27.9300	27.4800	27.5200	-1.679%	64,165	-12.100%
2024-08-09	28.0500	28.2700	27.8800	27.9900	-0.178%	242,974	-13.576%
2024-08-08	27.9900	28.1200	27.5300	28.0400	+0.863%	62,258	-13.730%
2024-08-07	28.2300	28.5400	27.6400	27.8000	-0.891%	73,959	-12.986%
2024-08-06	27.9600	28.2900	27.8300	28.0500	-0.213%	94,320	-13.761%
2024-08-05	28.3500	28.3500	27.6500	28.1100	-3.897%	114,706	-13.945%
2024-08-02	29.0500	29.6000	29.0500	29.2500	-2.108%	101,697	-17.299%
2024-08-01	29.6800	30.0000	29.3044	29.8800	+0.572%	166,189	-19.043%
2024-07-31	29.3800	30.2800	29.0600	29.7100	+1.712%	130,978	-18.580%
2024-07-30	29.4100	29.5100	29.0700	29.2100	-0.680%	243,668	-17.186%
2024-07-29	29.3400	29.9100	29.3400	29.4100	+0.239%	127,858	-17.749%
2024-07-26	29.1400	29.4200	29.0110	29.3400	+1.981%	170,081	-17.553%
2024-07-25	29.1900	29.7400	28.7700	28.7700	-1.270%	116,730	-15.919%
2024-07-24	29.5100	30.1400	29.1300	29.1400	-1.086%	143,032	-16.987%
2024-07-23	29.6900	30.8400	28.8950	29.4600	-4.039%	191,139	-17.889%
2024-07-22	30.3900	30.7500	30.1244	30.7000	+1.053%	77,477	-21.205%
2024-07-19	30.4100	30.4750	30.0800	30.3800	+0.132%	104,608	-20.375%
2024-07-18	30.6300	31.1500	30.1700	30.3400	-1.621%	97,532	-20.270%
2024-07-17	30.0600	31.1300	29.9800	30.8400	+2.153%	145,779	-21.563%
2024-07-16	29.0200	30.2400	29.0200	30.1900	+5.045%	124,045	-19.874%
2024-07-15	28.7200	28.9900	28.6300	28.7400	+0.279%	115,203	-15.832%
2024-07-12	28.4000	28.9000	28.3600	28.6600	+0.951%	99,869	-15.597%
2024-07-11	28.3400	28.4600	27.9750	28.3900	+1.829%	149,891	-14.794%
2024-07-10	27.6700	27.9399	27.5500	27.8800	+0.832%	67,241	-13.235%
2024-07-09	27.8700	28.0300	27.4800	27.6500	-0.504%	154,165	-12.514%
2024-07-08	27.3600	27.8300	27.3200	27.7900	+2.207%	107,559	-12.954%
2024-07-05	27.4600	27.4600	27.1100	27.1900	-1.486%	62,521	-11.033%
2024-07-03	27.5800	27.8500	27.4500	27.6000	-0.541%	32,277	-12.355%
2024-07-02	27.7000	27.8050	27.3862	27.7500	+0.653%	88,455	-12.829%
2024-07-01	27.8700	28.0000	27.5050	27.5700	-1.183%	90,565	-12.260%
2024-06-28	27.9500	28.0800	27.5100	27.9000	+0.180%	421,162	-13.297%
2024-06-27	27.9200	27.9400	27.6100	27.8500	+0.108%	86,222	-13.142%

document.getElementById("LGb1rZ").onerror = function(){this.style.display='none';}; .dark-mode .Jt1Ksp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jt1Ksp{ color: #333333; background-color: white; border: 2px solid #333333; }HSTMHealthStream Incstock NASDAQ

HSTM
HealthStream Inc
stock NASDAQ