Advertisement
U.S. markets closed

HealthStream, Inc. (HSTM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
26.81+0.03 (+0.11%)
At close: 04:00PM EST
26.81 0.00 (0.00%)
After hours: 08:00PM EST
  • Dividend

    HSTM announced a cash dividend of 0.028 with an ex-date of Mar. 8, 2024

Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202426.7327.4026.6926.8126.8186,400
Feb 22, 202426.9926.9926.1726.7826.78125,100
Feb 21, 202427.0727.1026.6227.0627.06114,800
Feb 20, 202428.4329.1227.0527.1327.13183,200
Feb 16, 202427.5227.8527.2227.5727.57131,000
Feb 15, 202427.4327.6727.1927.6227.6274,200
Feb 14, 202427.1027.4026.8627.3127.3170,700
Feb 13, 202427.0927.6426.7026.8926.89103,900
Feb 12, 202427.1827.7727.0927.4327.4398,000
Feb 09, 202426.8627.1326.7827.1127.11118,000
Feb 08, 202426.5626.9226.4526.9026.9056,400
Feb 07, 202426.5426.6026.2926.5026.5057,000
Feb 06, 202426.2726.6426.2726.5926.5947,500
Feb 05, 202426.2726.5126.1826.3426.3455,800
Feb 02, 202426.7326.7626.4326.4326.4344,000
Feb 01, 202426.6827.0926.5926.9326.9365,600
Jan 31, 202426.8927.2226.6226.6226.6293,600
Jan 30, 202426.9226.9726.6126.8426.84103,100
Jan 29, 202426.6427.0426.6227.0327.0363,900
Jan 26, 202427.0827.1126.4026.6626.6643,600
Jan 25, 202427.1627.2526.8126.9426.9459,400
Jan 24, 202427.3027.3026.9627.0027.0046,900
Jan 23, 202427.7027.7027.0627.1427.1498,900
Jan 22, 202427.3227.7527.1627.5627.5690,500
Jan 19, 202427.1827.1826.8327.1827.1873,900
Jan 18, 202426.7327.0526.5927.0527.05121,300
Jan 17, 202426.8826.9826.4626.6426.6468,800
Jan 16, 202426.9427.1726.9027.0027.00105,700
Jan 12, 202427.2227.2426.8827.0227.0266,700
Jan 11, 202426.7726.9726.5026.9626.9672,100
Jan 10, 202426.6126.8026.4226.8026.8056,400
Jan 09, 202426.5226.7226.4526.6726.6749,800
Jan 08, 202426.2626.7226.2226.7226.7267,100
Jan 05, 202426.2826.4926.1626.1626.1678,000
Jan 04, 202426.7826.7826.3326.4526.4595,900
Jan 03, 202426.9927.0526.4826.6126.61123,300
Jan 02, 202426.9027.0626.5326.7026.7083,200
Dec 29, 202327.1427.2227.0027.0327.0378,800
Dec 28, 202327.2127.3227.0027.0727.0761,500
Dec 27, 202327.1327.3827.0927.2927.2961,100
Dec 26, 202327.2427.3226.9027.1827.1873,300
Dec 22, 202327.0627.2927.0527.1827.1879,100
Dec 21, 202326.4827.0126.3226.9926.99139,200
Dec 20, 202326.3126.7426.1226.3226.32103,300
Dec 19, 202326.0926.2925.8226.2626.26103,300
Dec 18, 202325.9926.1325.6425.9325.93150,500
Dec 15, 202326.0526.1425.6125.8225.82416,500
Dec 14, 202326.3626.5125.5125.8725.87125,800
Dec 13, 202326.0826.3725.8326.2026.20290,600
Dec 12, 202325.9826.2825.8826.0326.0377,000
Dec 11, 202325.9626.0125.8025.8625.8681,000
Dec 08, 202325.8926.0225.7326.0026.0066,600
Dec 08, 20230.025 Dividend
Dec 07, 202325.8425.9025.6225.8825.8571,400
Dec 06, 202325.9826.4125.7625.8525.83102,600
Dec 05, 202325.6526.1025.5326.0926.0679,700
Dec 04, 202325.1525.7625.0225.7625.7487,200
Dec 01, 202325.0325.4524.9525.3125.29106,800
Nov 30, 202325.1025.2624.9525.0024.98204,000
Nov 29, 202325.5825.6625.0425.1425.1292,300
Nov 28, 202325.8625.8625.4225.4525.4367,000
Nov 27, 202325.7725.8925.6125.8225.8069,700
Nov 24, 202325.8125.8525.6825.8025.7848,200
Nov 22, 202325.6825.9025.6025.7325.7166,100
Nov 21, 202325.5025.6325.3925.5125.4952,500
Nov 20, 202325.3025.5425.2125.4925.4765,000
Nov 17, 202325.4225.6525.2825.3025.28201,500
Nov 16, 202325.2325.3925.0025.2925.2772,200
Nov 15, 202325.5625.6525.0625.2025.18170,100
Nov 14, 202325.4925.6525.3325.5825.56118,900
Nov 13, 202325.2425.5025.0025.0725.0556,900
Nov 10, 202325.0725.2624.9125.0925.07143,700
Nov 09, 202325.3925.3924.8524.9324.9178,100
Nov 08, 202325.6125.6124.9925.2425.2277,700
Nov 07, 202325.7025.7325.5225.6225.6089,800
Nov 06, 202325.5025.6825.2325.6325.61115,000
Nov 03, 202325.5625.7625.3925.6025.58129,100
Nov 02, 202325.3525.8025.1925.3425.32139,600
Nov 01, 202325.3325.3924.6325.1525.13127,400
Oct 31, 202324.9825.5224.9825.4025.38124,000
Oct 30, 202324.8225.2524.1225.0425.02121,500
Oct 27, 202325.0125.2324.3324.6424.62116,100
Oct 26, 202325.1925.4624.9425.1425.12133,400
Oct 25, 202325.2425.7424.8725.3025.28198,300
Oct 24, 202322.8425.5522.8425.2025.18648,500
Oct 23, 202322.1922.3221.9221.9421.92133,700
Oct 20, 202322.3922.5722.1922.1922.17126,500
Oct 19, 202322.3522.5522.3022.3422.32119,300
Oct 18, 202322.3622.7122.1222.4422.4284,000
Oct 17, 202322.3822.7522.3022.4622.44132,500
Oct 16, 202322.5322.5622.3322.3822.3682,200
Oct 13, 202322.4422.5122.1122.3822.36157,600
Oct 12, 202322.2822.3622.0522.3522.33122,800
Oct 11, 202322.1322.3622.1222.2322.2176,100
Oct 10, 202322.3122.3522.1622.1722.1572,400
Oct 09, 202322.2922.4322.2222.2422.2274,300
Oct 06, 202322.1722.5322.1522.4722.4569,900
Oct 05, 202322.0722.3122.0322.2322.2196,400
Oct 04, 202321.9722.3921.5422.0222.00114,000
Oct 03, 202321.8422.1821.7221.9921.97104,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...