HealthStream Inc (HSTM) Historical Stock Data
31.30 ↓0.94 (-2.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSTM is up 0.14% a day on average. There have been 16 days where HealthStream Inc closed green and 14 days where HSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 31.27 | 31.80 | ↑$0.53 (1.69%) | 31.19 | 31.96 | 205.48K |
| 2024-11-06 | 30.98 | 31.39 | ↑$0.41 (1.32%) | 30.53 | 31.70 | 299.96K |
| 2024-11-05 | 29.28 | 29.85 | ↑$0.57 (1.95%) | 29.28 | 30.00 | 112.62K |
| 2024-11-04 | 29.27 | 29.17 | ↓$0.10 (-0.34%) | 29.06 | 29.44 | 87.09K |
| 2024-11-01 | 29.29 | 29.33 | ↑$0.04 (0.14%) | 29.05 | 29.50 | 115.53K |
| 2024-10-31 | 29.36 | 29.24 | ↓$0.13 (-0.43%) | 28.79 | 29.38 | 139.66K |
| 2024-10-30 | 29.23 | 29.23 | ↑$0.00 (0.00%) | 29.06 | 29.68 | 72.82K |
| 2024-10-29 | 28.78 | 29.33 | ↑$0.55 (1.91%) | 28.73 | 29.34 | 89.63K |
| 2024-10-28 | 28.51 | 28.95 | ↑$0.44 (1.54%) | 28.51 | 29.15 | 117.21K |
| 2024-10-25 | 28.28 | 28.31 | ↑$0.03 (0.11%) | 28.03 | 28.48 | 102.43K |
| 2024-10-24 | 28.51 | 28.11 | ↓$0.40 (-1.40%) | 27.91 | 28.68 | 365.07K |
| 2024-10-23 | 30.28 | 28.63 | ↓$1.65 (-5.45%) | 28.62 | 30.28 | 163.78K |
| 2024-10-22 | 28.50 | 30.07 | ↑$1.57 (5.51%) | 28.16 | 30.80 | 182.11K |
| 2024-10-21 | 28.74 | 28.45 | ↓$0.29 (-1.01%) | 28.36 | 28.86 | 123.43K |
| 2024-10-18 | 28.97 | 28.84 | ↓$0.13 (-0.45%) | 28.59 | 29.07 | 126.75K |
| 2024-10-17 | 28.98 | 28.93 | ↓$0.05 (-0.17%) | 28.76 | 29.06 | 63.04K |
| 2024-10-16 | 29.04 | 29.05 | ↑$0.01 (0.03%) | 28.79 | 29.17 | 81.30K |
| 2024-10-15 | 28.10 | 28.91 | ↑$0.81 (2.88%) | 28.10 | 29.06 | 139.35K |
| 2024-10-14 | 28.38 | 28.31 | ↓$0.07 (-0.25%) | 28.08 | 28.46 | 110.93K |
| 2024-10-11 | 28.38 | 28.53 | ↑$0.15 (0.53%) | 28.32 | 28.62 | 81.88K |
| 2024-10-10 | 28.50 | 28.40 | ↓$0.10 (-0.35%) | 28.01 | 28.50 | 133.01K |
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