Dark

HSTM
HealthStream Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:55 PM EDT

28.84USD+0.874%(+0.25)374,483

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.59)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

28.59USD+0.017%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	28.8500	28.915000	28.140000	28.8400	+0.874%	374,483	0.000%
2026-08-20	28.3300	28.975000	28.140000	28.5900	+0.140%	202,566	+0.874%
2026-08-19	28.6300	29.070000	28.490000	28.5500	+0.140%	229,210	+1.016%
2026-08-18	28.2400	28.760000	28.210000	28.5100	+1.749%	173,480	+1.157%
2026-08-17	28.8300	28.943300	27.990000	28.0200	-3.179%	158,457	+2.926%
2026-08-14	29.0500	29.290000	28.400000	28.9400	-0.276%	145,304	-0.346%
2026-08-13	28.5800	29.190000	28.330000	29.0200	+2.327%	179,545	-0.620%
2026-08-12	28.3100	28.475000	27.750000	28.3600	0.000%	237,803	+1.693%
2026-08-11	29.4000	29.850000	28.290000	28.3600	-3.439%	201,690	+1.693%
2026-08-10	28.5900	29.675000	28.415000	29.3700	+2.263%	237,355	-1.805%
2026-08-07	28.1900	29.120000	28.190000	28.7200	+2.134%	178,807	+0.418%
2026-08-06	27.9000	28.290000	27.540000	28.1200	+0.393%	286,480	+2.560%
2026-08-05	29.6400	29.640000	27.800000	28.0100	-6.007%	246,108	+2.963%
2026-08-04	28.8200	31.110000	28.350000	29.8000	+5.189%	370,765	-3.221%
2026-08-03	28.3800	28.875000	28.309000	28.3300	+1.034%	150,759	+1.800%
2026-07-31	27.9500	28.285000	27.660000	28.0400	-0.567%	155,427	+2.853%
2026-07-30	29.0100	29.395000	27.730000	28.2000	-4.504%	151,099	+2.270%
2026-07-29	29.0400	29.675000	28.890000	29.5300	+2.357%	158,566	-2.337%
2026-07-28	28.3000	28.870000	28.160000	28.8500	+3.516%	173,832	-0.035%
2026-07-27	27.4000	28.180000	26.381000	27.8700	+2.709%	173,389	+3.480%
2026-07-24	26.5800	27.180000	26.278800	27.1350	+2.823%	176,549	+6.283%
2026-07-23	26.5500	26.840000	26.260000	26.3900	-1.859%	234,271	+9.284%
2026-07-22	27.7700	27.770000	26.880000	26.8900	-3.412%	236,394	+7.252%
2026-07-21	28.0600	28.460000	27.680000	27.8400	-1.730%	180,933	+3.592%
2026-07-20	28.4800	28.760000	27.970000	28.3300	-0.527%	108,517	+1.800%
2026-07-17	28.8000	29.060000	28.260000	28.4800	-1.589%	131,988	+1.264%
2026-07-16	28.3500	29.030000	28.350000	28.9400	+2.442%	150,750	-0.346%
2026-07-15	28.4400	28.980000	28.200000	28.2500	-0.598%	125,560	+2.088%
2026-07-14	28.4900	28.540000	28.210533	28.4200	-1.045%	139,523	+1.478%
2026-07-13	28.0000	29.140000	27.890000	28.7200	+2.279%	171,641	+0.418%
2026-07-10	28.1600	28.560000	27.630000	28.0800	+0.214%	155,828	+2.707%
2026-07-09	27.9800	28.180000	27.690000	28.0200	-0.568%	174,875	+2.926%
2026-07-08	28.3500	28.880000	28.110000	28.1800	-0.949%	180,791	+2.342%
2026-07-07	29.3200	30.000000	28.370000	28.4500	-2.133%	197,082	+1.371%
2026-07-06	28.3300	29.170000	28.000000	29.0700	+2.323%	203,908	-0.791%
2026-07-02	28.3300	28.790000	27.990000	28.4100	+0.460%	184,925	+1.514%
2026-07-01	27.3500	28.515000	27.240000	28.2800	+3.780%	220,145	+1.980%
2026-06-30	27.1700	27.920000	26.495000	27.2500	+0.442%	186,747	+5.835%
2026-06-29	26.9200	27.910000	26.920000	27.1300	+1.496%	287,132	+6.303%
2026-06-26	25.7000	26.830000	25.700000	26.7300	+4.008%	681,763	+7.894%
2026-06-25	26.0900	26.310000	25.560000	25.7000	-1.570%	181,073	+12.218%
2026-06-24	25.7300	26.390000	25.510000	26.1100	+1.754%	156,285	+10.456%
2026-06-23	25.4400	26.000000	25.420000	25.6600	+1.183%	140,533	+12.393%
2026-06-22	25.5700	25.905000	25.280000	25.3600	-1.092%	165,562	+13.722%
2026-06-18	26.0400	26.230000	25.470000	25.6400	-1.385%	315,730	+12.480%
2026-06-17	25.6000	26.760000	25.600000	26.0000	+0.853%	242,723	+10.923%
2026-06-16	25.9500	26.260000	25.370000	25.7800	-0.348%	112,277	+11.870%
2026-06-15	25.9800	26.439900	25.785000	25.8700	-0.995%	151,835	+11.480%
2026-06-12	26.1900	26.580000	26.035000	26.1300	-0.343%	180,551	+10.371%
2026-06-11	26.2800	26.490000	25.760000	26.2200	-0.380%	218,578	+9.992%
2026-06-10	26.0500	26.485000	25.890000	26.3200	+1.231%	165,444	+9.574%
2026-06-09	25.6500	26.190000	25.610000	26.0000	+1.365%	193,690	+10.923%
2026-06-08	25.3200	25.880000	25.300000	25.6500	+1.624%	199,770	+12.437%
2026-06-05	25.2900	25.780000	24.840000	25.2400	-0.198%	185,930	+14.263%
2026-06-04	24.7800	25.740000	24.705000	25.2900	+3.056%	230,466	+14.037%
2026-06-03	25.1500	25.205000	24.300000	24.5400	-2.696%	274,646	+17.522%
2026-06-02	25.4900	25.853100	25.130100	25.2200	-1.446%	250,736	+14.354%
2026-06-01	24.9800	25.645000	24.950000	25.5900	+2.483%	302,460	+12.700%
2026-05-29	24.6700	25.570000	24.610000	24.9700	+1.380%	278,077	+15.499%
2026-05-28	24.3700	25.010000	24.350000	24.6300	+1.567%	303,618	+17.093%
2026-05-27	24.3700	24.720000	24.130000	24.2500	-0.492%	169,955	+18.928%
2026-05-26	23.7800	24.420000	23.590000	24.3700	+2.352%	171,377	+18.342%
2026-05-22	23.6900	23.840000	23.320100	23.8100	+0.591%	222,886	+21.126%
2026-05-21	23.7900	23.959900	23.290000	23.6700	-1.045%	225,642	+21.842%
2026-05-20	24.2300	24.400000	23.765000	23.9200	-2.088%	331,066	+20.569%
2026-05-19	23.8300	24.980000	23.535000	24.4300	+2.820%	371,547	+18.052%
2026-05-18	22.6800	23.870000	22.680000	23.7600	+4.670%	265,738	+21.380%
2026-05-15	22.7900	23.039900	22.430000	22.7000	-0.395%	430,972	+27.048%
2026-05-14	22.9600	23.350000	22.600000	22.7900	-0.437%	194,764	+26.547%
2026-05-13	23.2300	23.260000	22.655000	22.8900	-2.012%	245,522	+25.994%
2026-05-12	23.0800	23.670000	22.820000	23.3600	+1.038%	300,935	+23.459%
2026-05-11	23.7300	24.110000	23.095000	23.1200	-3.506%	323,581	+24.740%
2026-05-08	23.5500	24.040000	22.990000	23.9600	+1.784%	450,983	+20.367%
2026-05-07	22.9200	23.690000	22.850000	23.5400	+1.685%	347,714	+22.515%
2026-05-06	24.1100	24.220000	22.660000	23.1500	-4.967%	359,879	+24.579%
2026-05-05	22.2600	24.400000	21.685000	24.3600	+14.635%	421,508	+18.391%
2026-05-04	20.6500	21.490000	20.340000	21.2500	+2.558%	357,055	+35.718%
2026-05-01	20.8000	21.440000	20.660000	20.7200	-0.193%	197,851	+39.189%
2026-04-30	21.1300	21.290000	20.700000	20.7600	-2.168%	210,749	+38.921%
2026-04-29	21.5200	21.520000	21.040000	21.2200	-1.941%	181,277	+35.910%
2026-04-28	21.4500	21.750000	21.205000	21.6400	+0.980%	162,123	+33.272%
2026-04-27	21.2000	21.760000	21.200000	21.4300	+0.563%	133,551	+34.578%
2026-04-24	20.7900	21.320000	20.690000	21.3100	+1.962%	199,258	+35.336%
2026-04-23	21.4900	21.500000	20.750000	20.9000	-2.745%	159,295	+37.990%
2026-04-22	21.3700	21.760000	21.320000	21.4900	+0.514%	135,194	+34.202%
2026-04-21	21.3400	21.585000	21.296000	21.3800	+0.187%	147,103	+34.892%
2026-04-20	21.5900	21.915000	21.340000	21.3400	-1.795%	140,315	+35.145%
2026-04-17	21.5200	21.795000	21.450000	21.7300	+1.732%	172,263	+32.720%
2026-04-16	20.9800	21.430000	20.895300	21.3600	+1.521%	172,853	+35.019%
2026-04-15	20.3400	21.140000	20.340000	21.0400	+3.441%	223,696	+37.072%
2026-04-14	20.3300	20.665000	20.305000	20.3400	-0.147%	189,826	+41.790%
2026-04-13	19.9000	20.725000	19.850000	20.3700	+2.465%	215,731	+41.581%
2026-04-10	19.9100	20.165000	19.650000	19.8800	-0.151%	264,074	+45.070%
2026-04-09	20.2100	20.360000	19.840000	19.9100	-2.066%	216,333	+44.852%
2026-04-08	20.8400	21.020000	20.310000	20.3300	-1.071%	201,256	+41.859%
2026-04-07	20.4750	20.855000	20.420000	20.5500	+0.735%	204,465	+40.341%
2026-04-06	20.4500	20.680000	20.150000	20.4000	-0.244%	184,032	+41.373%
2026-04-02	20.1800	20.560000	20.000000	20.4500	+0.245%	164,977	+41.027%
2026-04-01	20.7300	20.810000	20.320100	20.4000	-1.497%	168,035	+41.373%
2026-03-31	21.1500	21.170000	20.640000	20.7100	-1.802%	287,576	+39.256%
2026-03-30	21.1700	21.300000	20.980000	21.0900	-0.047%	212,184	+36.747%
2026-03-27	21.0600	21.240000	20.910000	21.1000	-0.706%	212,687	+36.682%
2026-03-26	21.1400	21.530000	20.860000	21.2500	+0.094%	170,042	+35.718%
2026-03-25	21.0600	21.330000	20.675000	21.2300	+1.240%	272,446	+35.846%
2026-03-24	20.9700	21.200000	20.750000	20.9700	-0.757%	350,950	+37.530%
2026-03-23	20.5500	21.220000	20.370000	21.1300	+3.884%	360,926	+36.488%
2026-03-20	20.5800	20.760000	20.200000	20.3400	-1.070%	590,219	+41.790%
2026-03-19	20.5900	21.040000	20.490000	20.5600	-0.243%	482,481	+40.272%
2026-03-18	20.7200	20.820000	20.410100	20.6100	-1.529%	348,531	+39.932%
2026-03-17	20.9600	21.380000	20.660000	20.9300	-0.191%	259,835	+37.793%
2026-03-16	21.3600	21.790000	20.860000	20.9700	+3.300%	383,614	+37.530%
2026-03-13	20.2900	20.510000	20.043400	20.3000	-0.148%	246,879	+42.069%
2026-03-12	20.4000	20.760000	20.270000	20.3300	-0.878%	254,669	+41.859%
2026-03-11	21.4500	21.470000	20.300000	20.5100	-4.516%	292,000	+40.614%
2026-03-10	22.4600	22.930000	21.460000	21.4800	-4.363%	487,221	+34.264%
2026-03-09	21.9500	22.620995	21.720000	22.4600	+0.944%	570,629	+28.406%
2026-03-06	21.6600	22.435000	21.205000	22.2500	+1.645%	609,320	+29.618%
2026-03-05	21.8600	22.280000	21.670000	21.8900	-0.726%	225,416	+31.750%
2026-03-04	21.8300	22.170000	21.560000	22.0500	+1.613%	410,588	+30.794%
2026-03-03	21.1500	21.790000	20.980000	21.7000	+1.544%	289,475	+32.903%
2026-03-02	21.1100	21.520000	21.110000	21.3700	+0.659%	280,800	+34.956%
2026-02-27	21.3000	21.460000	21.110000	21.2300	-0.469%	290,195	+35.846%
2026-02-26	21.7300	21.830000	21.250000	21.3300	-1.569%	395,872	+35.209%
2026-02-25	21.8900	21.940000	21.135000	21.6700	-1.901%	313,099	+33.087%
2026-02-24	21.5100	23.425000	21.270000	22.0900	+4.002%	603,780	+30.557%
2026-02-23	20.3300	21.300000	20.180000	21.2400	+4.373%	704,428	+35.782%
2026-02-20	20.2200	20.470000	19.990000	20.3500	+0.743%	488,820	+41.720%
2026-02-19	20.0000	20.320000	19.900000	20.2000	+1.000%	330,088	+42.772%
2026-02-18	20.1700	20.275000	19.775000	20.0000	-1.381%	505,407	+44.200%
2026-02-17	20.3500	20.460000	20.010000	20.2800	-0.148%	261,649	+42.209%
2026-02-13	20.0400	20.540000	19.930000	20.3100	+2.163%	321,021	+41.999%
2026-02-12	20.1600	20.160000	19.500000	19.8800	-1.389%	370,478	+45.070%
2026-02-11	20.0200	20.210000	19.570000	20.1600	+0.850%	469,152	+43.056%
2026-02-10	19.9700	20.140000	19.880000	19.9900	0.000%	356,336	+44.272%
2026-02-09	20.1100	20.330000	19.530000	19.9900	-0.498%	409,076	+44.272%
2026-02-06	20.4900	20.910000	19.960000	20.0900	-1.034%	487,411	+43.554%
2026-02-05	20.3700	20.915000	20.150000	20.3000	-0.490%	602,210	+42.069%
2026-02-04	20.8900	20.969900	20.395000	20.4000	-2.392%	451,362	+41.373%
2026-02-03	21.8900	21.975000	20.390000	20.9000	-4.697%	527,505	+37.990%
2026-02-02	22.2900	22.560000	21.804000	21.9300	-1.615%	302,425	+31.509%
2026-01-30	21.8600	22.420000	21.810000	22.2900	+1.503%	399,205	+29.385%
2026-01-29	21.7100	21.990000	21.430000	21.9600	+1.012%	350,586	+31.330%
2026-01-28	21.7000	21.815000	21.550000	21.7400	+0.231%	272,147	+32.659%
2026-01-27	21.7500	21.800000	21.330000	21.6900	-0.550%	237,189	+32.964%
2026-01-26	21.5400	21.837400	21.340000	21.8100	+1.964%	348,828	+32.233%
2026-01-23	21.3900	21.450000	21.160000	21.3900	-0.373%	167,779	+34.829%
2026-01-22	21.2700	21.605000	21.145000	21.4700	+1.083%	188,244	+34.327%
2026-01-21	21.3800	21.635000	21.000000	21.2400	-0.328%	211,509	+35.782%
2026-01-20	21.6000	21.730000	21.060000	21.3100	-2.293%	349,498	+35.336%
2026-01-16	22.0000	22.060000	21.690000	21.8100	-1.044%	238,862	+32.233%
2026-01-15	21.9300	22.185000	21.930000	22.0400	+0.502%	165,325	+30.853%
2026-01-14	21.9300	22.060000	21.600000	21.9300	-0.454%	334,740	+31.509%
2026-01-13	22.5200	22.520000	21.900000	22.0300	-2.219%	173,374	+30.912%
2026-01-12	22.0400	22.660000	21.990000	22.5300	+1.946%	196,189	+28.007%
2026-01-09	22.3000	22.580000	21.990000	22.1000	-0.897%	221,649	+30.498%
2026-01-08	22.6100	22.880000	22.260000	22.3000	-1.978%	186,376	+29.327%
2026-01-07	23.1900	23.255000	22.520000	22.7500	-1.728%	195,859	+26.769%
2026-01-06	22.9800	23.405000	22.850000	23.1500	+0.521%	336,561	+24.579%
2026-01-05	22.7400	23.280000	22.710000	23.0300	+1.053%	907,771	+25.228%
2026-01-02	23.0900	23.240000	22.720000	22.7900	-1.214%	185,320	+26.547%
2025-12-31	23.2900	23.570000	23.036100	23.0700	-0.859%	163,119	+25.011%
2025-12-30	23.2000	23.450000	23.200000	23.2700	+0.215%	145,605	+23.936%
2025-12-29	23.6600	23.830000	23.150000	23.2200	-1.652%	173,018	+24.203%
2025-12-26	23.8100	23.939900	23.600000	23.6100	-0.923%	180,499	+22.152%
2025-12-24	23.9400	24.070000	23.610000	23.8300	-0.750%	101,955	+21.024%
2025-12-23	23.8400	24.080000	23.740000	24.0100	+0.334%	173,934	+20.117%
2025-12-22	24.0000	24.295000	23.910000	23.9300	-0.042%	170,717	+20.518%
2025-12-19	24.1200	24.250000	23.870000	23.9400	-1.441%	463,667	+20.468%
2025-12-18	23.9400	24.330000	23.780000	24.2900	+1.973%	395,312	+18.732%
2025-12-17	23.9100	24.425000	23.770000	23.8200	-0.376%	299,735	+21.075%
2025-12-16	24.4000	24.635000	23.790000	23.9100	-1.928%	374,451	+20.619%
2025-12-15	24.3200	24.689900	23.990000	24.3800	+0.869%	305,122	+18.294%
2025-12-12	24.4000	24.530000	24.040000	24.1700	-0.698%	178,935	+19.321%
2025-12-11	24.3400	24.490000	24.030000	24.3400	+0.495%	200,181	+18.488%
2025-12-10	23.7800	24.440000	23.770000	24.2200	+1.212%	218,549	+19.075%
2025-12-09	23.9000	24.140000	23.840000	23.9300	-0.499%	174,070	+20.518%
2025-12-08	24.3500	24.640000	23.910000	24.0500	-0.866%	263,550	+19.917%
2025-12-05	24.8400	24.940000	23.980000	24.2600	-1.821%	216,212	+18.879%
2025-12-04	24.9300	25.032000	24.565000	24.7100	-0.882%	109,398	+16.714%
2025-12-03	25.0700	25.460000	24.730000	24.9300	-0.558%	182,050	+15.684%
2025-12-02	25.3600	25.550000	25.070000	25.0700	-1.299%	133,917	+15.038%
2025-12-01	24.9600	25.440000	24.960000	25.4000	+0.994%	213,311	+13.543%
2025-11-28	25.4800	25.480000	24.920000	25.1500	-0.671%	139,271	+14.672%
2025-11-26	25.5900	25.770000	25.230000	25.3200	-1.210%	274,103	+13.902%
2025-11-25	25.3500	26.005000	25.000000	25.6300	+1.990%	205,171	+12.524%
2025-11-24	25.4000	25.505000	24.970000	25.1300	-1.257%	264,740	+14.763%
2025-11-21	24.5000	25.650000	24.290000	25.4500	+3.835%	242,227	+13.320%
2025-11-20	24.9100	24.920000	24.400000	24.5100	-0.447%	190,558	+17.666%
2025-11-19	24.2200	24.725000	24.220000	24.6200	+1.317%	187,399	+17.141%
2025-11-18	24.4200	24.910000	24.240000	24.3000	-0.573%	218,305	+18.683%
2025-11-17	24.3700	24.810000	24.360000	24.4400	-0.123%	171,059	+18.003%
2025-11-14	24.4400	24.770000	24.080000	24.4700	-0.407%	171,409	+17.859%
2025-11-13	24.5000	24.715000	24.365000	24.5700	+0.041%	157,502	+17.379%
2025-11-12	25.1800	25.300000	24.520000	24.5600	-2.462%	143,759	+17.427%
2025-11-11	24.7600	25.645000	24.550000	25.1800	+2.608%	201,128	+14.535%
2025-11-10	24.6700	25.050000	24.235000	24.5400	-0.446%	171,515	+17.522%
2025-11-07	24.7800	25.055000	24.355000	24.6500	-0.484%	177,983	+16.998%
2025-11-06	25.6900	25.930000	24.730000	24.7700	-3.656%	186,983	+16.431%
2025-11-05	25.8600	26.180000	25.120100	25.7100	-1.229%	200,081	+12.174%
2025-11-04	27.3100	27.310000	25.280100	26.0300	+2.804%	302,530	+10.795%
2025-11-03	24.6000	25.430000	24.070000	25.3200	+2.927%	237,621	+13.902%
2025-10-31	24.4500	24.980000	24.380000	24.6000	+0.204%	207,421	+17.236%
2025-10-30	24.6400	25.195000	24.370000	24.5500	-0.203%	196,733	+17.475%
2025-10-29	25.7100	25.710000	24.385000	24.6000	-4.762%	161,875	+17.236%
2025-10-28	25.8500	25.950000	25.530000	25.8300	-0.539%	123,013	+11.653%
2025-10-27	26.3000	26.315000	25.900000	25.9700	-1.292%	125,686	+11.051%
2025-10-24	26.5500	26.870000	26.300000	26.3100	-0.717%	134,284	+9.616%
2025-10-23	26.8300	26.910000	26.330000	26.5000	-1.230%	197,238	+8.830%
2025-10-22	26.6900	27.250000	26.660000	26.8300	+0.562%	175,479	+7.492%
2025-10-21	26.9100	27.310000	26.600000	26.6800	-1.149%	206,752	+8.096%
2025-10-20	26.6700	27.020000	26.105000	26.9900	+1.696%	227,170	+6.854%
2025-10-17	26.3100	26.550000	26.160000	26.5400	+1.028%	131,572	+8.666%
2025-10-16	26.1000	26.310000	25.950000	26.2700	+0.690%	199,877	+9.783%
2025-10-15	25.9200	26.140000	25.810000	26.0900	+1.007%	179,244	+10.540%
2025-10-14	25.2200	26.095000	25.000000	25.8300	+1.733%	248,374	+11.653%
2025-10-13	25.7300	25.730000	25.200000	25.3900	-0.820%	145,867	+13.588%
2025-10-10	26.5400	26.860000	25.560000	25.6000	-3.433%	140,011	+12.656%
2025-10-09	27.2700	27.270000	26.480000	26.5100	-2.465%	142,438	+8.789%
2025-10-08	27.0500	27.200000	26.445000	27.1800	+1.078%	98,367	+6.107%
2025-10-07	27.3300	27.380000	26.850000	26.8900	-1.646%	125,418	+7.252%
2025-10-06	27.4500	27.471300	27.060000	27.3400	-0.073%	144,735	+5.486%
2025-10-03	27.5100	27.940000	27.310000	27.3600	-0.581%	141,826	+5.409%
2025-10-02	27.4200	27.560000	27.039100	27.5200	+0.146%	152,964	+4.797%
2025-10-01	28.0800	28.180000	27.310000	27.4800	-2.691%	130,930	+4.949%
2025-09-30	28.9200	29.030000	28.005000	28.2400	-2.486%	197,653	+2.125%
2025-09-29	29.1400	29.140000	28.895000	28.9600	-0.618%	181,217	-0.414%
2025-09-26	29.1300	29.475000	28.875000	29.1400	+0.206%	136,007	-1.030%
2025-09-25	28.9100	29.110000	28.660000	29.0800	+0.276%	212,934	-0.825%
2025-09-24	28.9300	29.120000	28.690000	29.0000	+0.034%	255,467	-0.552%
2025-09-23	29.3800	29.625000	28.810000	28.9900	-1.058%	179,383	-0.517%
2025-09-22	28.9600	29.360000	28.822500	29.3000	+1.034%	174,406	-1.570%
2025-09-19	29.2600	29.390000	28.915000	29.0000	-0.583%	498,110	-0.552%
2025-09-18	29.1300	29.440000	29.000000	29.1700	+0.586%	139,591	-1.131%
2025-09-17	29.1300	29.434300	28.980000	29.0000	0.000%	199,887	-0.552%
2025-09-16	29.0400	29.170000	28.825800	29.0000	0.000%	173,471	-0.552%
2025-09-15	28.8600	29.120000	28.715000	29.0000	+0.485%	167,763	-0.552%
2025-09-12	29.2200	29.435000	28.710000	28.8600	-1.232%	206,762	-0.069%
2025-09-11	28.3100	29.290000	28.290000	29.2200	+3.214%	215,725	-1.300%
2025-09-10	28.5800	28.640000	28.110000	28.3100	-1.256%	310,678	+1.872%
2025-09-09	28.0800	28.700000	28.015000	28.6700	+2.065%	159,123	+0.593%
2025-09-08	28.1700	28.170000	28.010000	28.0900	-0.178%	112,779	+2.670%
2025-09-05	28.1400	28.380000	27.902500	28.1400	-0.213%	172,722	+2.488%
2025-09-04	28.0900	28.240000	27.795000	28.2000	+0.499%	121,555	+2.270%
2025-09-03	27.9100	28.160000	27.325000	28.0600	+0.107%	199,577	+2.780%
2025-09-02	27.9000	28.130000	27.890000	28.0300	-0.178%	180,885	+2.890%
2025-08-29	28.1600	28.210000	28.000000	28.0800	0.000%	151,703	+2.707%
2025-08-28	28.2900	28.290000	27.940000	28.0800	-0.987%	171,092	+2.707%
2025-08-27	27.9600	28.380000	27.790000	28.3600	+1.286%	139,771	+1.693%
2025-08-26	27.7400	28.210000	27.685000	28.0000	+0.901%	318,368	+3.000%
2025-08-25	27.6900	27.800000	27.320000	27.7500	+0.036%	312,089	+3.928%
2025-08-22	27.0900	27.770000	26.515000	27.7400	+3.008%	180,882	+3.965%
2025-08-21	26.7900	26.970000	26.280000	26.9300	+0.485%	143,726	+7.092%
2025-08-20	26.5900	26.930000	26.500000	26.8000	+0.980%	151,561	+7.612%
2025-08-19	26.7200	26.800000	26.490000	26.5400	-0.525%	235,045	+8.666%
2025-08-18	26.5200	26.750000	26.390000	26.6800	+0.717%	217,296	+8.096%
2025-08-15	26.1900	26.540000	26.040000	26.4900	+2.120%	242,501	+8.871%
2025-08-14	26.3800	26.460000	25.910000	25.9400	-2.298%	133,799	+11.180%
2025-08-13	26.5800	26.830000	26.500100	26.5500	+0.113%	188,284	+8.625%
2025-08-12	26.1400	26.530000	25.990000	26.5200	+2.157%	135,051	+8.748%
2025-08-11	26.0600	26.490000	25.780000	25.9600	-0.077%	184,361	+11.094%
2025-08-08	26.1000	26.245000	25.795000	25.9800	+0.154%	116,904	+11.008%
2025-08-07	26.3100	26.470000	25.835000	25.9400	-0.575%	171,234	+11.180%
2025-08-06	26.0200	26.175000	25.625000	26.0900	+1.360%	289,519	+10.540%
2025-08-05	26.1000	26.565000	25.550000	25.7400	-1.190%	333,512	+12.044%
2025-08-04	25.7000	26.135000	25.700000	26.0500	+1.559%	247,596	+10.710%
2025-08-01	26.0100	26.010000	25.360000	25.6500	-1.950%	229,762	+12.437%
2025-07-31	26.1000	26.300000	25.925000	26.1600	-0.608%	203,943	+10.245%
2025-07-30	26.5100	26.980000	26.240000	26.3200	-0.792%	254,292	+9.574%
2025-07-29	26.9500	27.000000	26.530000	26.5300	-0.971%	95,282	+8.707%
2025-07-28	26.7300	26.890000	26.640000	26.7900	+0.150%	94,365	+7.652%
2025-07-25	26.9500	27.065000	26.677400	26.7500	-0.742%	127,071	+7.813%
2025-07-24	27.1600	27.180000	26.909000	26.9500	-0.700%	109,412	+7.013%
2025-07-23	26.6500	27.160000	26.650000	27.1400	+1.992%	179,698	+6.264%
2025-07-22	26.8700	27.200000	26.610000	26.6100	-1.041%	215,904	+8.380%
2025-07-21	26.3900	27.135000	26.270000	26.8900	+2.321%	203,250	+7.252%
2025-07-18	27.1900	27.190000	26.100000	26.2800	-2.811%	211,120	+9.741%
2025-07-17	27.0000	27.185000	26.990000	27.0400	-0.148%	128,406	+6.657%
2025-07-16	26.8100	27.280000	26.810000	27.0800	+1.423%	153,622	+6.499%
2025-07-15	27.0400	27.600000	26.680000	26.7000	-1.476%	161,931	+8.015%
2025-07-14	26.6200	27.120000	26.500000	27.1000	+1.880%	140,189	+6.421%
2025-07-11	27.0400	27.380000	26.575000	26.6000	-2.242%	149,085	+8.421%
2025-07-10	27.3100	27.600000	27.135000	27.2100	-0.693%	143,903	+5.990%
2025-07-09	27.5000	27.510000	27.170000	27.4000	-0.218%	131,886	+5.255%
2025-07-08	27.5400	27.730000	27.391700	27.4600	-0.471%	142,371	+5.025%
2025-07-07	27.6900	27.950000	27.550000	27.5900	-0.755%	138,013	+4.531%
2025-07-03	27.8500	28.000000	27.645000	27.8000	+0.198%	46,131	+3.741%
2025-07-02	27.7000	27.895000	27.480000	27.7450	+0.054%	147,013	+3.947%
2025-07-01	27.5000	27.975000	27.425100	27.7300	+0.217%	157,277	+4.003%
2025-06-30	27.6400	28.070000	27.335000	27.6700	+0.436%	132,851	+4.228%
2025-06-27	27.3200	27.730000	27.216200	27.5500	+0.953%	290,657	+4.682%
2025-06-26	26.9000	27.300000	26.598200	27.2900	+1.828%	97,422	+5.680%
2025-06-25	27.1200	27.121000	26.780000	26.8000	-1.034%	121,854	+7.612%
2025-06-24	27.4000	27.451600	26.990000	27.0800	-0.660%	165,216	+6.499%
2025-06-23	26.6800	27.370000	26.465500	27.2600	+2.481%	207,400	+5.796%
2025-06-20	27.6700	27.670000	25.720000	26.6000	-2.991%	708,118	+8.421%
2025-06-18	27.3500	27.580000	27.225000	27.4200	+0.110%	195,053	+5.179%
2025-06-17	27.2800	27.560000	27.160000	27.3900	-0.436%	210,206	+5.294%
2025-06-16	27.4600	27.670000	27.180100	27.5100	+0.954%	188,407	+4.835%
2025-06-13	27.1000	27.815000	27.100000	27.2500	-0.729%	229,321	+5.835%
2025-06-12	27.7900	27.955000	27.390000	27.4500	-1.542%	216,381	+5.064%
2025-06-11	28.1800	28.260000	27.880000	27.8800	-0.889%	139,629	+3.443%
2025-06-10	28.3000	28.470000	27.990000	28.1300	-0.319%	210,134	+2.524%
2025-06-09	28.6500	28.650000	28.140000	28.2200	-1.087%	136,675	+2.197%
2025-06-06	28.4700	28.580000	28.305000	28.5300	+0.813%	139,716	+1.087%
2025-06-05	28.4200	28.480000	28.210000	28.3000	-0.212%	132,316	+1.908%
2025-06-04	28.5900	28.760000	28.290000	28.3600	-1.288%	172,017	+1.693%
2025-06-03	28.1300	29.055000	28.080000	28.7300	+1.735%	189,490	+0.383%
2025-06-02	27.8900	28.255000	27.830000	28.2400	+0.785%	277,931	+2.125%
2025-05-30	27.8400	28.205000	27.740000	28.0200	+0.466%	194,310	+2.926%
2025-05-29	28.0800	28.360000	27.840000	27.8900	-0.606%	153,808	+3.406%
2025-05-28	27.7700	28.070000	27.650000	28.0600	+0.573%	257,087	+2.780%
2025-05-27	27.6700	28.080000	27.540000	27.9000	+2.011%	262,764	+3.369%
2025-05-23	27.5100	27.990000	27.340000	27.3500	-1.689%	216,238	+5.448%
2025-05-22	28.2000	28.495000	27.750000	27.8200	-1.487%	313,700	+3.666%
2025-05-21	28.3600	28.960000	27.941500	28.2400	-1.431%	315,632	+2.125%
2025-05-20	28.9600	29.100000	28.590000	28.6500	-1.648%	379,979	+0.663%
2025-05-19	28.1400	29.160000	28.140000	29.1300	+2.246%	280,709	-0.996%
2025-05-16	27.5100	28.620000	27.510000	28.4900	+3.337%	321,244	+1.229%
2025-05-15	27.0000	27.746600	26.700000	27.5700	+1.809%	246,415	+4.606%
2025-05-14	27.3000	27.390000	27.000000	27.0800	-1.204%	208,872	+6.499%
2025-05-13	27.6600	27.935000	27.360000	27.4100	-0.146%	215,114	+5.217%
2025-05-12	28.4700	28.775000	27.220000	27.4500	-1.401%	418,853	+5.064%
2025-05-09	27.9200	28.760000	27.730000	27.8400	+2.240%	289,115	+3.592%
2025-05-08	27.1300	27.720000	27.130000	27.2300	+1.302%	334,297	+5.913%
2025-05-07	27.0100	27.270000	25.840000	26.8800	+0.224%	328,921	+7.292%
2025-05-06	28.0000	29.620000	26.370000	26.8200	-19.314%	552,954	+7.532%
2025-05-05	33.7700	33.950000	33.230000	33.2400	-2.436%	146,996	-13.237%
2025-05-02	33.6700	34.130000	33.380100	34.0700	+2.067%	111,101	-15.351%
2025-05-01	33.6300	33.745000	33.145500	33.3800	-0.743%	125,864	-13.601%
2025-04-30	33.8000	33.825000	33.120000	33.6300	-0.943%	147,203	-14.243%
2025-04-29	33.1300	34.060000	33.065000	33.9500	+2.382%	288,492	-15.052%
2025-04-28	33.3100	33.590000	33.000000	33.1600	-0.361%	117,881	-13.028%
2025-04-25	33.0600	33.360000	32.665000	33.2800	+0.211%	133,727	-13.341%
2025-04-24	32.5200	33.290000	32.385000	33.2100	+1.996%	119,338	-13.159%
2025-04-23	32.5300	32.995000	32.500000	32.5600	+1.244%	121,986	-11.425%
2025-04-22	31.8900	32.225000	31.795000	32.1600	+1.515%	109,414	-10.323%
2025-04-21	32.2000	32.400000	31.560000	31.6800	-2.192%	117,471	-8.965%
2025-04-17	32.3200	32.640000	32.171700	32.3900	-0.246%	112,080	-10.960%
2025-04-16	32.7000	32.818400	32.381000	32.4700	-0.703%	150,684	-11.180%
2025-04-15	32.2900	32.795000	32.290000	32.7000	+0.988%	127,780	-11.804%
2025-04-14	32.5700	32.750800	32.145000	32.3800	+0.747%	168,753	-10.933%
2025-04-11	31.7400	32.355000	31.120000	32.1400	+2.553%	160,199	-10.268%
2025-04-10	31.3800	31.629900	30.780000	31.3400	-1.416%	159,721	-7.977%
2025-04-09	30.6300	32.360000	30.380000	31.7900	+2.880%	207,707	-9.280%
2025-04-08	31.6500	31.690000	30.550000	30.9000	+0.881%	215,320	-6.667%
2025-04-07	30.4800	31.685000	29.830000	30.6300	-2.015%	217,874	-5.844%
2025-04-04	31.1400	31.670100	30.990000	31.2600	-1.976%	216,472	-7.742%
2025-04-03	32.3600	32.660000	31.825000	31.8900	-1.726%	231,852	-9.564%
2025-04-02	31.8900	32.540000	31.815000	32.4500	+0.527%	140,670	-11.125%
2025-04-01	31.9500	32.420000	31.610000	32.2800	+0.311%	143,883	-10.657%
2025-03-31	31.8500	32.318500	31.400000	32.1800	+0.468%	176,646	-10.379%
2025-03-28	32.2200	32.220000	31.920000	32.0300	-0.187%	84,354	-9.959%
2025-03-27	31.6000	32.270000	31.600000	32.0900	+0.596%	135,232	-10.128%
2025-03-26	32.0400	32.110000	31.895000	31.9000	-0.344%	77,013	-9.592%
2025-03-25	31.9700	32.271200	31.860000	32.0100	-0.062%	104,753	-9.903%
2025-03-24	31.9700	32.230000	31.650000	32.0300	+1.521%	102,083	-9.959%
2025-03-21	31.4000	32.130000	30.940000	31.5500	-0.630%	455,057	-8.590%
2025-03-20	31.3600	31.790000	31.360000	31.7500	+0.602%	169,677	-9.165%
2025-03-19	31.2600	31.785000	31.210000	31.5600	+0.606%	260,589	-8.619%
2025-03-18	30.9200	31.440000	30.550000	31.3700	+1.063%	252,042	-8.065%
2025-03-17	31.0400	31.235000	30.325000	31.0400	-0.064%	174,977	-7.088%
2025-03-14	31.0500	31.675000	30.670000	31.0600	0.000%	156,263	-7.147%
2025-03-13	32.1000	32.200000	31.050000	31.0600	-3.028%	124,862	-7.147%
2025-03-12	32.4800	32.480000	31.000000	32.0300	+3.389%	177,439	-9.959%
2025-03-11	32.3500	32.350000	30.980000	30.9800	-1.869%	144,612	-6.908%
2025-03-10	32.6500	32.770000	31.545000	31.5700	-3.838%	192,015	-8.647%
2025-03-07	32.4800	33.430000	32.410000	32.8300	-0.243%	143,565	-12.154%
2025-03-06	33.0300	33.680000	32.910000	32.9100	-0.963%	223,820	-12.367%
2025-03-05	33.3400	33.720000	33.095000	33.2300	-1.219%	170,463	-13.211%
2025-03-04	33.3100	34.080000	33.200000	33.6400	+0.598%	232,387	-14.269%

document.getElementById("DBJ4k8").onerror = function(){this.style.display='none';}; .dark-mode .rlyzTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlyzTq{ color: #333333; background-color: white; border: 2px solid #333333; }HSTMHealthStream Incstock NASDAQ

HSTM
HealthStream Inc
stock NASDAQ