HSTM - HEALTHSTREAM INC
21.34
-0.390 -1.828%
Share volume: 140,314
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$21.73
-0.39
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $21.59 | $21.59 | $21.92 | $21.92 | $21.34 | $21.34 | $21.34 | $21.34 | 140,314 | $140,314.00 |
| 04-17-2026 | $21.52 | $21.52 | $21.80 | $21.80 | $21.45 | $21.45 | $21.73 | $21.73 | 172,262 | $172,262.00 |
| 04-16-2026 | $20.98 | $20.98 | $21.43 | $21.43 | $20.90 | $20.90 | $21.36 | $21.36 | 172,853 | $172,853.00 |
| 04-15-2026 | $20.34 | $20.34 | $21.14 | $21.14 | $20.34 | $20.34 | $21.04 | $21.04 | 223,696 | $223,696.00 |
| 04-14-2026 | $20.33 | $20.33 | $20.67 | $20.67 | $20.31 | $20.31 | $20.34 | $20.34 | 189,825 | $189,825.00 |
| 04-13-2026 | $19.90 | $19.90 | $20.73 | $20.73 | $19.85 | $19.85 | $20.37 | $20.37 | 215,730 | $215,730.00 |
| 04-10-2026 | $19.91 | $19.91 | $20.17 | $20.17 | $19.65 | $19.65 | $19.88 | $19.88 | 264,073 | $264,073.00 |
| 04-09-2026 | $20.21 | $20.21 | $20.36 | $20.36 | $19.84 | $19.84 | $19.91 | $19.91 | 216,332 | $216,332.00 |
| 04-08-2026 | $20.84 | $20.84 | $21.02 | $21.02 | $20.31 | $20.31 | $20.33 | $20.33 | 201,255 | $201,255.00 |
| 04-07-2026 | $20.48 | $20.48 | $20.86 | $20.86 | $20.42 | $20.42 | $20.55 | $20.55 | 204,465 | $204,465.00 |