HealthStream Inc (HSTM) Historical Stock Data
28.34 ↓0.70 (-2.41%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HSTM is down -0.13% a day on average. There have been 14 days where HealthStream Inc closed green and 16 days where HSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 28.98 | 28.34 | ↓$0.64 (-2.21%) | 28.33 | 29.05 | 87.84K |
| 2024-09-05 | 28.66 | 29.04 | ↑$0.38 (1.33%) | 28.33 | 29.15 | 145.16K |
| 2024-09-04 | 28.72 | 28.66 | ↓$0.06 (-0.21%) | 28.61 | 28.99 | 76.60K |
| 2024-09-03 | 28.99 | 28.69 | ↓$0.30 (-1.03%) | 28.58 | 29.16 | 98.84K |
| 2024-08-30 | 28.78 | 29.04 | ↑$0.26 (0.90%) | 28.65 | 29.09 | 88.20K |
| 2024-08-29 | 28.86 | 28.83 | ↓$0.03 (-0.10%) | 28.39 | 28.89 | 58.45K |
| 2024-08-28 | 28.81 | 28.62 | ↓$0.19 (-0.66%) | 28.40 | 29.01 | 96.39K |
| 2024-08-27 | 28.76 | 28.79 | ↑$0.03 (0.10%) | 28.64 | 29.19 | 67.45K |
| 2024-08-26 | 29.01 | 28.88 | ↓$0.13 (-0.45%) | 28.75 | 29.14 | 78.58K |
| 2024-08-23 | 28.23 | 28.79 | ↑$0.56 (1.98%) | 28.23 | 28.94 | 109.78K |
| 2024-08-21 | 28.51 | 28.17 | ↓$0.34 (-1.19%) | 28.07 | 28.65 | 159.89K |
| 2024-08-20 | 28.84 | 28.30 | ↓$0.54 (-1.87%) | 28.07 | 28.84 | 77.93K |
| 2024-08-19 | 27.98 | 28.76 | ↑$0.78 (2.79%) | 27.96 | 28.81 | 235.06K |
| 2024-08-16 | 27.79 | 27.87 | ↑$0.08 (0.29%) | 27.57 | 28.06 | 72.84K |
| 2024-08-15 | 28.10 | 27.83 | ↓$0.27 (-0.96%) | 27.75 | 28.14 | 66.48K |
| 2024-08-14 | 27.52 | 27.65 | ↑$0.13 (0.47%) | 27.15 | 27.72 | 138.61K |
| 2024-08-13 | 27.68 | 27.44 | ↓$0.24 (-0.87%) | 27.26 | 27.69 | 90.20K |
| 2024-08-12 | 27.90 | 27.52 | ↓$0.38 (-1.36%) | 27.48 | 27.93 | 68.30K |
| 2024-08-09 | 28.05 | 27.99 | ↓$0.06 (-0.21%) | 27.88 | 28.27 | 244.79K |
| 2024-08-08 | 27.99 | 28.04 | ↑$0.05 (0.18%) | 27.53 | 28.12 | 64.91K |
| 2024-08-07 | 28.23 | 27.80 | ↓$0.43 (-1.52%) | 27.64 | 28.54 | 75.78K |
| 2024-08-06 | 27.96 | 28.05 | ↑$0.09 (0.32%) | 27.83 | 28.29 | 96.14K |
| 2024-08-05 | 28.35 | 28.11 | ↓$0.24 (-0.85%) | 27.65 | 28.35 | 119.47K |
| 2024-08-02 | 29.05 | 29.25 | ↑$0.20 (0.69%) | 29.05 | 29.60 | 104.91K |
| 2024-08-01 | 29.68 | 29.88 | ↑$0.20 (0.67%) | 29.30 | 30.00 | 215.09K |
| 2024-07-31 | 29.38 | 29.71 | ↑$0.33 (1.12%) | 29.06 | 30.28 | 138.09K |
| 2024-07-30 | 29.41 | 29.21 | ↓$0.20 (-0.68%) | 29.07 | 29.51 | 246.39K |
| 2024-07-29 | 29.34 | 29.41 | ↑$0.07 (0.24%) | 29.34 | 29.91 | 130.95K |
| 2024-07-26 | 29.14 | 29.34 | ↑$0.20 (0.69%) | 29.01 | 29.42 | 173.86K |
| 2024-07-25 | 29.19 | 28.77 | ↓$0.42 (-1.44%) | 28.77 | 29.74 | 123.03K |
Create an account or log in to view more rows.
$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
$HSTM Shorts talk the talk but cant walk the walk
$HSTM I hate this company.
$HSTM we just getting started
$HSTM Shorts talk the talk but cant walk the walk