HealthStream, Inc. - Common Stock (NQ:HSTM)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	21.15	21.17	20.64	20.71	287,576	-0.38(-1.80%)
Mar 30, 2026	21.17	21.30	20.98	21.09	212,184	-0.01(-0.05%)
Mar 27, 2026	21.06	21.24	20.91	21.10	212,687	-0.15(-0.71%)
Mar 26, 2026	21.14	21.53	20.86	21.25	170,042	+0.02(+0.09%)
Mar 25, 2026	21.06	21.33	20.68	21.23	272,446	+0.26(+1.24%)
Mar 24, 2026	20.97	21.20	20.75	20.97	350,950	-0.16(-0.76%)
Mar 23, 2026	20.55	21.22	20.37	21.13	360,927	+0.79(+3.88%)
Mar 20, 2026	20.58	20.76	20.20	20.34	590,519	-0.22(-1.07%)
Mar 19, 2026	20.59	21.04	20.49	20.56	482,481	-0.05(-0.24%)
Mar 18, 2026	20.72	20.82	20.41	20.61	348,531	-0.32(-1.53%)
Mar 17, 2026	20.96	21.38	20.66	20.93	259,935	-0.04(-0.19%)
Mar 16, 2026	21.36	21.79	20.86	20.97	383,614	+0.67(+3.30%)
Mar 13, 2026	20.29	20.51	20.04	20.30	246,879	-0.03(-0.15%)
Mar 12, 2026	20.40	20.76	20.27	20.33	254,669	-0.18(-0.88%)
Mar 11, 2026	21.45	21.47	20.30	20.51	292,000	-0.97(-4.52%)
Mar 10, 2026	22.46	22.93	21.46	21.48	487,221	-0.98(-4.36%)
Mar 09, 2026	21.95	22.62	21.72	22.46	570,629	+0.21(+0.94%)
Mar 06, 2026	21.66	22.43	21.20	22.25	609,321	+0.36(+1.64%)
Mar 05, 2026	21.86	22.28	21.67	21.89	225,416	-0.16(-0.73%)
Mar 04, 2026	21.83	22.17	21.56	22.05	410,588	+0.35(+1.61%)
Mar 03, 2026	21.15	21.79	20.98	21.70	289,475	+0.33(+1.54%)
Mar 02, 2026	21.11	21.52	21.11	21.37	280,800	+0.14(+0.66%)
Feb 27, 2026	21.30	21.46	21.11	21.23	290,195	-0.10(-0.47%)
Feb 26, 2026	21.73	21.83	21.25	21.33	395,872	-0.34(-1.57%)
Feb 25, 2026	21.89	21.94	21.14	21.67	313,100	-0.42(-1.90%)
Feb 24, 2026	21.51	23.43	21.27	22.09	603,780	+0.85(+4.00%)
Feb 23, 2026	20.33	21.30	20.18	21.24	704,434	+0.89(+4.37%)
Feb 20, 2026	20.22	20.47	19.99	20.35	488,820	+0.15(+0.74%)
Feb 19, 2026	20.00	20.32	19.90	20.20	330,079	+0.20(+1.00%)
Feb 18, 2026	20.17	20.27	19.77	20.00	505,357	-0.28(-1.38%)
Feb 17, 2026	20.35	20.46	20.01	20.28	261,649	-0.03(-0.15%)
Feb 13, 2026	20.04	20.54	19.93	20.31	324,096	+0.43(+2.16%)
Feb 12, 2026	20.16	20.16	19.50	19.88	370,478	-0.28(-1.39%)
Feb 11, 2026	20.02	20.21	19.57	20.16	469,152	+0.17(+0.85%)
Feb 10, 2026	19.97	20.14	19.88	19.99	356,349	+0.00(+0.00%)
Feb 09, 2026	20.11	20.33	19.53	19.99	409,079	-0.10(-0.50%)
Feb 06, 2026	20.49	20.91	19.96	20.09	487,411	-0.21(-1.03%)
Feb 05, 2026	20.37	20.91	20.15	20.30	602,310	-0.10(-0.49%)
Feb 04, 2026	20.89	20.97	20.39	20.40	451,362	-0.50(-2.39%)
Feb 03, 2026	21.89	21.98	20.39	20.90	527,455	-1.03(-4.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.