HealthStream Inc (HSTM) Historical Stock Data
31.45 ↑0.26 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSTM is down -0.17% a day on average. There have been 15 days where HealthStream Inc closed green and 15 days where HSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.18 | 31.45 | ↑$0.27 (0.87%) | 30.85 | 31.71 | 385.73K |
| 2024-12-19 | 31.37 | 31.19 | ↓$0.18 (-0.57%) | 30.80 | 31.55 | 163.18K |
| 2024-12-18 | 32.02 | 31.16 | ↓$0.86 (-2.69%) | 30.97 | 32.41 | 138.64K |
| 2024-12-17 | 32.41 | 31.97 | ↓$0.44 (-1.36%) | 31.88 | 32.45 | 108.75K |
| 2024-12-16 | 32.28 | 32.41 | ↑$0.13 (0.40%) | 32.25 | 32.72 | 101.11K |
| 2024-12-13 | 32.31 | 32.34 | ↑$0.03 (0.09%) | 32.02 | 32.60 | 66.77K |
| 2024-12-12 | 32.68 | 32.51 | ↓$0.17 (-0.52%) | 32.49 | 32.91 | 74.89K |
| 2024-12-11 | 33.19 | 32.78 | ↓$0.41 (-1.24%) | 32.53 | 33.19 | 98.75K |
| 2024-12-10 | 32.14 | 32.95 | ↑$0.81 (2.52%) | 31.83 | 33.03 | 100.96K |
| 2024-12-09 | 32.15 | 32.19 | ↑$0.04 (0.12%) | 32.15 | 32.83 | 88.99K |
| 2024-12-06 | 32.48 | 32.25 | ↓$0.23 (-0.71%) | 32.08 | 32.64 | 109.54K |
| 2024-12-05 | 32.94 | 32.44 | ↓$0.50 (-1.52%) | 32.37 | 33.05 | 87.56K |
| 2024-12-04 | 33.00 | 33.10 | ↑$0.10 (0.30%) | 32.67 | 33.35 | 104.61K |
| 2024-12-03 | 33.24 | 32.95 | ↓$0.29 (-0.87%) | 32.75 | 33.26 | 159.91K |
| 2024-12-02 | 33.32 | 33.16 | ↓$0.16 (-0.48%) | 32.67 | 33.34 | 235.83K |
| 2024-11-29 | 33.25 | 33.10 | ↓$0.15 (-0.45%) | 33.05 | 33.52 | 82.98K |
| 2024-11-27 | 32.59 | 33.03 | ↑$0.44 (1.35%) | 32.59 | 33.43 | 163.48K |
| 2024-11-26 | 32.36 | 32.54 | ↑$0.18 (0.56%) | 32.12 | 32.68 | 313.59K |
| 2024-11-25 | 32.45 | 32.53 | ↑$0.08 (0.25%) | 32.37 | 33.09 | 170.24K |
| 2024-11-22 | 31.92 | 32.19 | ↑$0.27 (0.85%) | 31.74 | 32.46 | 133.96K |
| 2024-11-21 | 31.33 | 31.82 | ↑$0.49 (1.56%) | 31.21 | 31.93 | 134.54K |
| 2024-11-20 | 32.18 | 31.30 | ↓$0.88 (-2.73%) | 31.23 | 32.18 | 157.26K |
| 2024-11-19 | 31.26 | 32.24 | ↑$0.98 (3.13%) | 31.20 | 32.27 | 157.39K |
| 2024-11-18 | 31.41 | 31.31 | ↓$0.10 (-0.32%) | 31.26 | 31.86 | 160.97K |
| 2024-11-15 | 32.23 | 31.39 | ↓$0.84 (-2.61%) | 31.13 | 32.23 | 188.99K |
| 2024-11-14 | 32.62 | 32.03 | ↓$0.59 (-1.81%) | 31.95 | 32.62 | 169.49K |
| 2024-11-13 | 32.81 | 32.59 | ↓$0.22 (-0.67%) | 32.48 | 32.93 | 131K |
| 2024-11-12 | 32.55 | 32.60 | ↑$0.05 (0.15%) | 32.32 | 32.66 | 94.63K |
| 2024-11-11 | 32.51 | 32.54 | ↑$0.03 (0.09%) | 32.41 | 32.85 | 98.30K |
| 2024-11-08 | 31.87 | 32.24 | ↑$0.37 (1.16%) | 31.73 | 32.27 | 195.23K |
Create an account or log in to view more rows.
$HSTM gets me every time lol
$HSTM Dip buyers are going to get wrecked
$HSTM is being added
$HSTM very normal lol sike
$HSTM longer we hold
more pressure on the shorts
$HSTM futs ripping
$HSTM Bearish..
$HSTM this is just going to go up forever
$HSTM hot damn <3
$HSTM had to buy calls