HSTM - HEALTHSTREAM INC
22.05
0.350 1.587%
Share volume: 410,588
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$21.70
0.35
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $21.83 | $21.83 | $22.17 | $22.17 | $21.56 | $21.56 | $22.05 | $22.05 | 410,588 | $410,588.00 |
| 03-03-2026 | $21.15 | $21.15 | $21.79 | $21.79 | $20.98 | $20.98 | $21.70 | $21.70 | 289,475 | $289,475.00 |
| 03-02-2026 | $21.11 | $21.11 | $21.52 | $21.52 | $21.11 | $21.11 | $21.37 | $21.37 | 280,800 | $280,800.00 |
| 02-27-2026 | $21.30 | $21.30 | $21.46 | $21.46 | $21.11 | $21.11 | $21.23 | $21.23 | 290,195 | $290,195.00 |
| 02-26-2026 | $21.73 | $21.73 | $21.83 | $21.83 | $21.25 | $21.25 | $21.33 | $21.33 | 395,871 | $395,871.00 |
| 02-25-2026 | $21.89 | $21.89 | $21.94 | $21.94 | $21.14 | $21.14 | $21.67 | $21.67 | 313,099 | $313,099.00 |
| 02-24-2026 | $21.51 | $21.51 | $23.43 | $23.43 | $21.27 | $21.27 | $22.09 | $22.09 | 603,780 | $603,780.00 |
| 02-23-2026 | $20.33 | $20.33 | $21.30 | $21.30 | $20.18 | $20.18 | $21.24 | $21.24 | 704,434 | $704,434.00 |
| 02-20-2026 | $20.22 | $20.22 | $20.47 | $20.47 | $19.99 | $19.99 | $20.35 | $20.35 | 488,820 | $488,820.00 |
| 02-19-2026 | $20.00 | $20.00 | $20.32 | $20.32 | $19.90 | $19.90 | $20.20 | $20.20 | 330,088 | $330,088.00 |