HealthStream, Inc. - Common Stock (HSTM)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	31.14	31.67	30.99	31.27	216,472	31.27
4/03/2025	32.36	32.66	31.82	31.89	231,852	31.89
4/02/2025	31.89	32.54	31.82	32.45	140,670	32.45
4/01/2025	31.95	32.42	31.61	32.28	143,883	32.28
3/31/2025	31.85	32.32	31.40	32.18	176,646	32.18
3/28/2025	32.22	32.22	31.92	32.03	84,354	32.03
3/27/2025	31.60	32.27	31.60	32.09	135,232	32.09
3/26/2025	32.04	32.11	31.89	31.90	79,223	31.90
3/25/2025	31.97	32.27	31.86	32.01	107,816	32.01
3/24/2025	31.97	32.23	31.65	32.03	102,660	32.03
3/21/2025	31.40	32.13	30.94	31.55	473,718	31.55
3/20/2025	31.36	31.79	31.36	31.75	171,614	31.75
3/19/2025	31.26	31.79	31.21	31.56	284,247	31.56
3/18/2025	30.92	31.44	30.55	31.37	256,468	31.37
3/17/2025	31.04	31.23	30.32	31.04	178,360	31.04
3/14/2025	31.05	31.68	30.67	31.06	157,353	31.06
3/13/2025	32.10	32.20	31.05	31.06	125,799	31.06
3/12/2025	32.48	32.48	31.00	32.03	182,680	32.03
3/11/2025	32.35	32.35	30.98	30.98	289,685	30.98
3/10/2025	32.65	32.77	31.55	31.57	195,869	31.57
3/07/2025	32.48	33.43	32.41	32.83	150,107	32.80
3/06/2025	33.03	33.68	32.91	32.91	262,496	32.88
3/05/2025	33.34	33.72	33.09	33.23	184,380	33.20
3/04/2025	33.31	34.08	33.20	33.64	234,091	33.61
3/03/2025	33.63	33.70	33.13	33.44	289,514	33.41
2/28/2025	33.23	33.90	32.09	33.77	197,709	33.74
2/27/2025	32.48	33.30	31.11	33.27	213,142	33.24
2/26/2025	32.33	32.74	31.93	32.68	129,344	32.65
2/25/2025	32.05	33.29	30.40	32.37	207,497	32.34
2/24/2025	33.01	33.33	32.30	32.35	123,331	32.32
2/21/2025	33.78	33.85	32.63	32.88	154,895	32.85
2/20/2025	33.59	33.84	33.30	33.58	99,352	33.55
2/19/2025	33.84	34.05	33.59	33.80	97,028	33.77
2/18/2025	33.91	34.23	33.64	33.99	141,515	33.96
2/14/2025	34.00	34.24	33.92	33.95	72,517	33.92
2/13/2025	33.48	33.99	33.24	33.93	153,826	33.90
2/12/2025	33.59	34.18	33.22	33.22	110,712	33.19
2/11/2025	33.34	34.04	33.30	33.94	120,499	33.91
2/10/2025	33.18	33.50	32.84	33.50	213,975	33.47
2/07/2025	32.93	33.30	32.69	33.18	88,241	33.15
2/06/2025	33.40	33.78	32.64	33.05	98,252	33.02
2/05/2025	33.28	33.39	32.79	33.39	168,121	33.36
2/04/2025	32.68	33.37	32.65	33.33	75,369	33.30
2/03/2025	32.28	33.03	31.50	32.79	162,138	32.76
1/31/2025	32.70	33.06	32.48	32.65	118,946	32.62
1/30/2025	32.64	32.97	32.64	32.82	103,151	32.79
1/29/2025	32.27	32.96	32.27	32.38	106,247	32.35
1/28/2025	31.80	32.75	31.80	32.62	150,813	32.59
1/27/2025	32.02	32.52	31.91	32.19	80,752	32.16
1/24/2025	31.97	32.24	31.78	32.20	65,335	32.17
1/23/2025	31.93	32.17	31.57	32.16	75,352	32.13
1/22/2025	31.74	32.16	31.46	32.06	196,131	32.03
1/21/2025	31.97	32.23	31.52	31.89	97,356	31.86
1/17/2025	32.02	32.20	31.66	31.88	90,491	31.85
1/16/2025	31.78	32.08	31.57	31.93	88,205	31.90
1/15/2025	31.98	31.98	31.56	31.76	116,226	31.73
1/14/2025	31.06	31.48	31.02	31.47	96,889	31.44
1/13/2025	31.14	31.42	30.85	30.95	133,847	30.92
1/10/2025	31.94	32.00	31.22	31.38	93,134	31.35
1/08/2025	32.02	32.50	31.76	32.47	158,002	32.44
1/07/2025	31.92	32.47	31.80	32.25	173,652	32.22