HSTM - HEALTHSTREAM INC
33.33
0.240 0.720%
Share volume: 75,369
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Data Processing, Hosting, and Related Services:
15.68%
PREVIOUS CLOSE
CHG
CHG%
$33.09
0.54
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $32.68 | $32.68 | $33.37 | $33.37 | $32.65 | $32.65 | $33.33 | $33.33 | 75,369 | $75,369.00 |
| 02/03/2025 | $32.28 | $32.28 | $33.03 | $33.03 | $31.50 | $31.50 | $32.79 | $32.79 | 162,138 | $162,138.00 |
| 01/31/2025 | $32.70 | $32.70 | $33.06 | $33.06 | $32.48 | $32.48 | $32.65 | $32.65 | 118,946 | $118,946.00 |
| 01/30/2025 | $32.64 | $32.64 | $32.97 | $32.97 | $32.64 | $32.64 | $32.82 | $32.82 | 103,151 | $103,151.00 |
| 01/29/2025 | $32.27 | $32.27 | $32.96 | $32.96 | $32.27 | $32.27 | $32.38 | $32.38 | 106,247 | $106,247.00 |
| 01/28/2025 | $31.80 | $31.80 | $32.75 | $32.75 | $31.80 | $31.80 | $32.62 | $32.62 | 150,813 | $150,813.00 |
| 01/27/2025 | $32.02 | $32.02 | $32.53 | $32.53 | $31.91 | $31.91 | $32.19 | $32.19 | 80,752 | $80,752.00 |
| 01/24/2025 | $31.97 | $31.97 | $32.24 | $32.24 | $31.78 | $31.78 | $32.20 | $32.20 | 65,335 | $65,335.00 |
| 01/23/2025 | $31.93 | $31.93 | $32.18 | $32.18 | $31.57 | $31.57 | $32.16 | $32.16 | 75,352 | $75,352.00 |
| 01/22/2025 | $31.74 | $31.74 | $32.16 | $32.16 | $31.46 | $31.46 | $32.06 | $32.06 | 196,131 | $196,131.00 |