HealthStream, Inc. - Common Stock (HSTM)

Historical Prices For HealthStream, Inc. - Common Stock (HSTM)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	27.91	28.16	27.32	28.06	199,577	28.06
9/02/2025	27.90	28.13	27.89	28.03	180,885	28.03
8/29/2025	28.16	28.21	28.00	28.08	151,703	28.08
8/28/2025	28.29	28.29	27.94	28.08	171,092	28.08
8/27/2025	27.96	28.38	27.79	28.36	139,771	28.36
8/26/2025	27.74	28.21	27.68	28.00	318,368	28.00
8/25/2025	27.69	27.80	27.32	27.75	312,089	27.75
8/22/2025	27.09	27.77	26.52	27.74	180,882	27.74
8/21/2025	26.79	26.97	26.28	26.93	143,726	26.93
8/20/2025	26.59	26.93	26.50	26.80	151,561	26.80
8/19/2025	26.72	26.80	26.49	26.54	234,795	26.54
8/18/2025	26.52	26.75	26.39	26.68	217,296	26.68
8/15/2025	26.19	26.54	26.04	26.49	242,501	26.46
8/14/2025	26.38	26.46	25.91	25.94	133,799	25.91
8/13/2025	26.58	26.83	26.50	26.55	188,284	26.52
8/12/2025	26.14	26.53	25.99	26.52	135,051	26.49
8/11/2025	26.06	26.49	25.78	25.98	184,361	25.95
8/08/2025	26.10	26.25	25.80	25.98	116,904	25.95
8/07/2025	26.31	26.47	25.84	25.94	171,231	25.91
8/06/2025	26.02	26.18	25.63	26.09	289,519	26.06
8/05/2025	26.10	26.57	25.55	25.74	333,503	25.71
8/04/2025	25.70	26.14	25.70	26.05	247,596	26.02
8/01/2025	26.01	26.01	25.36	25.65	229,762	25.62
7/31/2025	26.10	26.30	25.93	26.16	203,943	26.13
7/30/2025	26.51	26.98	26.24	26.32	254,292	26.29
7/29/2025	26.95	27.00	26.53	26.53	95,282	26.50
7/28/2025	26.73	26.89	26.64	26.79	94,365	26.76
7/25/2025	26.95	27.07	26.68	26.75	127,071	26.72
7/24/2025	27.16	27.18	26.91	26.95	109,412	26.92
7/23/2025	26.65	27.16	26.65	27.14	179,698	27.11
7/22/2025	26.87	27.20	26.61	26.61	215,904	26.58
7/21/2025	26.39	27.14	26.27	26.89	203,150	26.86
7/18/2025	27.19	27.19	26.10	26.28	211,120	26.25
7/17/2025	27.00	27.18	26.99	27.04	128,406	27.01
7/16/2025	26.81	27.28	26.81	27.08	153,622	27.05
7/15/2025	27.04	27.60	26.68	26.70	161,931	26.67
7/14/2025	26.62	27.12	26.50	27.10	140,189	27.07
7/11/2025	27.04	27.38	26.57	26.60	149,085	26.57
7/10/2025	27.31	27.60	27.14	27.21	143,803	27.18
7/09/2025	27.50	27.51	27.17	27.40	131,886	27.37
7/08/2025	27.54	27.73	27.39	27.46	142,371	27.43
7/07/2025	27.69	27.95	27.55	27.59	138,013	27.56
7/03/2025	27.85	28.00	27.64	27.80	46,131	27.77
7/02/2025	27.70	27.89	27.48	27.75	147,013	27.71
7/01/2025	27.50	27.98	27.43	27.73	157,277	27.70
6/30/2025	27.64	28.07	27.34	27.67	132,851	27.64
6/27/2025	27.32	27.73	27.22	27.55	290,657	27.52
6/26/2025	26.90	27.30	26.60	27.29	97,422	27.26
6/25/2025	27.12	27.12	26.78	26.80	121,854	26.77
6/24/2025	27.40	27.45	26.99	27.08	165,216	27.05
6/23/2025	26.68	27.37	26.47	27.26	207,400	27.23
6/20/2025	27.67	27.67	25.72	26.60	708,118	26.57
6/18/2025	27.35	27.58	27.23	27.42	195,053	27.39
6/17/2025	27.28	27.56	27.16	27.39	210,206	27.36
6/16/2025	27.46	27.67	27.18	27.51	188,407	27.48
6/13/2025	27.10	27.82	27.10	27.25	229,321	27.22
6/12/2025	27.79	27.95	27.39	27.45	216,381	27.42
6/11/2025	28.18	28.26	27.88	27.88	139,629	27.85
6/10/2025	28.30	28.47	27.99	28.13	210,134	28.10
6/09/2025	28.65	28.65	28.14	28.22	136,675	28.19
6/06/2025	28.47	28.58	28.30	28.53	139,716	28.50
6/05/2025	28.42	28.48	28.21	28.30	132,316	28.27
6/04/2025	28.59	28.76	28.29	28.36	172,017	28.33