HSTM - HEALTHSTREAM INC
IEX Last Trade
31.73
0.090 0.284%
Share volume: 1,266
Last Updated: Fri 27 Dec 2024 08:30:02 PM CET
Data Processing, Hosting, and Related Services:
14.55%
PREVIOUS CLOSE
CHG
CHG%
$31.64
0.09
0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $31.48 | $31.48 | $32.07 | $32.07 | $31.48 | $31.48 | $32.05 | $32.05 | 74,344 | $74,344.00 |
| 12/24/2024 | $31.32 | $31.32 | $31.76 | $31.76 | $31.32 | $31.32 | $31.62 | $31.62 | 37,223 | $37,223.00 |
| 12/23/2024 | $31.50 | $31.50 | $31.71 | $31.71 | $31.14 | $31.14 | $31.43 | $31.43 | 99,622 | $99,622.00 |
| 12/20/2024 | $31.18 | $31.18 | $31.71 | $31.71 | $30.85 | $30.85 | $31.45 | $31.45 | 385,727 | $381,647.00 |
| 12/19/2024 | $31.37 | $31.37 | $31.55 | $31.55 | $30.80 | $30.80 | $31.19 | $31.19 | 163,175 | $163,175.00 |
| 12/18/2024 | $32.02 | $32.02 | $32.41 | $32.41 | $30.97 | $30.97 | $31.16 | $31.16 | 138,644 | $138,644.00 |
| 12/17/2024 | $32.41 | $32.41 | $32.45 | $32.45 | $31.88 | $31.88 | $31.97 | $31.97 | 108,750 | $108,750.00 |
| 12/16/2024 | $32.28 | $32.28 | $32.72 | $32.72 | $32.25 | $32.25 | $32.41 | $32.41 | 101,113 | $101,113.00 |