HealthStream, Inc. - Common Stock (HSTM)

Historical Prices For HealthStream, Inc. - Common Stock (HSTM)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	25.07	25.46	24.73	24.93	182,050	24.93
12/02/2025	25.36	25.55	25.07	25.07	133,917	25.07
12/01/2025	24.96	25.44	24.96	25.40	268,825	25.40
11/28/2025	25.48	25.48	24.92	25.15	139,271	25.15
11/26/2025	25.59	25.77	25.23	25.32	274,103	25.32
11/25/2025	25.35	26.00	25.00	25.63	205,171	25.63
11/24/2025	25.40	25.50	24.97	25.13	241,804	25.13
11/21/2025	24.50	25.65	24.29	25.45	242,227	25.45
11/20/2025	24.91	24.92	24.40	24.51	190,558	24.51
11/19/2025	24.33	24.73	24.33	24.62	187,399	24.62
11/18/2025	24.42	24.91	24.24	24.30	218,305	24.30
11/17/2025	24.37	24.81	24.36	24.44	171,059	24.44
11/14/2025	24.44	24.77	24.08	24.47	171,409	24.44
11/13/2025	24.50	24.71	24.36	24.57	157,502	24.54
11/12/2025	25.18	25.30	24.52	24.56	143,759	24.53
11/11/2025	24.76	25.64	24.55	25.18	201,128	25.15
11/10/2025	24.67	25.05	24.23	24.54	171,515	24.51
11/07/2025	24.78	25.05	24.36	24.65	177,983	24.62
11/06/2025	25.69	25.93	24.73	24.77	186,983	24.74
11/05/2025	25.86	26.18	25.12	25.71	200,081	25.68
11/04/2025	27.31	27.31	25.28	26.03	302,530	26.00
11/03/2025	24.60	25.43	24.07	25.32	237,621	25.29
10/31/2025	24.45	24.98	24.38	24.60	207,421	24.57
10/30/2025	24.64	25.20	24.37	24.55	196,733	24.52
10/29/2025	25.71	25.71	24.39	24.60	161,875	24.57
10/28/2025	25.85	25.95	25.53	25.83	123,013	25.80
10/27/2025	26.30	26.32	25.90	25.97	125,686	25.94
10/24/2025	26.55	26.87	26.30	26.31	134,284	26.28
10/23/2025	26.83	26.91	26.33	26.50	197,238	26.47
10/22/2025	26.69	27.25	26.66	26.83	175,479	26.80
10/21/2025	26.91	27.31	26.60	26.68	206,752	26.65
10/20/2025	26.67	27.02	26.11	26.99	227,170	26.96
10/17/2025	26.31	26.55	26.16	26.54	131,572	26.51
10/16/2025	26.10	26.31	25.95	26.27	199,877	26.24
10/15/2025	25.92	26.14	25.81	26.09	179,244	26.06
10/14/2025	25.22	26.09	25.00	25.83	248,374	25.80
10/13/2025	25.73	25.73	25.20	25.39	145,867	25.36
10/10/2025	26.54	26.86	25.56	25.60	140,011	25.57
10/09/2025	27.27	27.27	26.48	26.51	142,438	26.48
10/08/2025	27.05	27.20	26.45	27.18	98,367	27.15
10/07/2025	27.33	27.38	26.85	26.89	125,418	26.86
10/06/2025	27.45	27.47	27.06	27.34	144,675	27.31
10/03/2025	27.51	27.94	27.31	27.36	141,826	27.33
10/02/2025	27.42	27.56	27.04	27.52	152,964	27.49
10/01/2025	28.08	28.18	27.31	27.48	130,930	27.45
9/30/2025	28.92	29.03	28.00	28.24	197,653	28.20
9/29/2025	29.14	29.14	28.89	28.96	181,192	28.92
9/26/2025	29.13	29.48	28.88	29.14	140,544	29.10
9/25/2025	28.91	29.11	28.66	29.08	212,934	29.04
9/24/2025	28.93	29.12	28.69	29.00	255,467	28.96
9/23/2025	29.38	29.63	28.81	28.99	179,383	28.95
9/22/2025	28.96	29.36	28.82	29.30	174,406	29.26
9/19/2025	29.26	29.39	28.91	29.00	498,110	28.96
9/18/2025	29.13	29.44	29.00	29.17	139,591	29.13
9/17/2025	29.13	29.43	28.98	29.00	199,887	28.96
9/16/2025	29.04	29.17	28.83	29.00	173,471	28.96
9/15/2025	28.86	29.12	28.71	29.00	167,763	28.96
9/12/2025	29.22	29.43	28.71	28.86	206,762	28.82
9/11/2025	28.31	29.29	28.29	29.22	215,725	29.18
9/10/2025	28.58	28.64	28.11	28.31	310,678	28.27
9/09/2025	28.08	28.70	28.02	28.67	159,123	28.63
9/08/2025	28.17	28.17	28.01	28.09	112,779	28.05
9/05/2025	28.14	28.38	27.90	28.14	172,722	28.10
9/04/2025	28.09	28.24	27.80	28.20	121,555	28.16