Healthstream Inc (NQ: HSTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	28.72	28.99	28.61	28.66	76,599	-0.03(-0.10%)
Sep 03, 2024	28.99	29.16	28.58	28.69	98,835	-0.35(-1.21%)
Aug 30, 2024	28.78	29.09	28.65	29.04	88,198	+0.21(+0.73%)
Aug 29, 2024	28.86	28.89	28.39	28.83	58,445	+0.21(+0.73%)
Aug 28, 2024	28.81	29.00	28.40	28.62	96,389	-0.17(-0.59%)
Aug 27, 2024	28.76	29.19	28.64	28.79	67,450	-0.09(-0.31%)
Aug 26, 2024	29.01	29.14	28.75	28.88	78,579	+0.09(+0.31%)
Aug 23, 2024	28.23	28.94	28.23	28.79	110,179	+0.58(+2.06%)
Aug 22, 2024	28.15	28.39	28.00	28.21	114,721	+0.04(+0.14%)
Aug 21, 2024	28.51	28.65	28.07	28.17	159,886	-0.13(-0.46%)
Aug 20, 2024	28.84	28.84	28.07	28.30	77,931	-0.46(-1.60%)
Aug 19, 2024	27.98	28.81	27.96	28.76	235,064	+0.89(+3.19%)
Aug 16, 2024	27.79	28.05	27.57	27.87	72,844	+0.04(+0.14%)
Aug 15, 2024	28.10	28.14	27.75	27.83	66,477	+0.18(+0.65%)
Aug 14, 2024	27.52	27.72	27.15	27.65	138,607	+0.21(+0.77%)
Aug 13, 2024	27.68	27.69	27.25	27.44	90,195	-0.08(-0.29%)
Aug 12, 2024	27.90	27.93	27.48	27.52	68,302	-0.47(-1.68%)
Aug 09, 2024	28.05	28.27	27.88	27.99	244,787	-0.05(-0.18%)
Aug 08, 2024	27.99	28.12	27.53	28.04	64,911	+0.24(+0.86%)
Aug 07, 2024	28.23	28.54	27.64	27.80	75,777	-0.25(-0.89%)
Aug 06, 2024	27.96	28.29	27.83	28.05	96,136	-0.06(-0.21%)
Aug 05, 2024	28.35	28.35	27.65	28.11	119,471	-1.11(-3.81%)
Aug 02, 2024	29.02	29.57	29.02	29.22	105,012	-0.63(-2.11%)
Aug 01, 2024	29.65	29.97	29.28	29.85	215,295	+0.17(+0.57%)
Jul 31, 2024	29.35	30.25	29.03	29.68	138,220	+0.50(+1.71%)
Jul 30, 2024	29.38	29.48	29.04	29.18	246,628	-0.20(-0.68%)
Jul 29, 2024	29.31	29.88	29.31	29.38	131,076	+0.07(+0.24%)
Jul 26, 2024	29.11	29.39	28.98	29.31	174,029	+0.57(+1.98%)
Jul 25, 2024	29.16	29.71	28.74	28.74	123,312	-0.37(-1.27%)
Jul 24, 2024	29.48	30.11	29.10	29.11	147,330	-0.32(-1.09%)
Jul 23, 2024	29.66	30.81	28.87	29.43	195,850	-1.24(-4.04%)
Jul 22, 2024	30.36	30.72	30.10	30.67	83,692	+0.32(+1.05%)
Jul 19, 2024	30.38	30.45	30.05	30.35	107,771	+0.04(+0.13%)
Jul 18, 2024	30.60	31.12	30.14	30.31	100,479	-0.50(-1.62%)
Jul 17, 2024	30.03	31.10	29.95	30.81	153,659	+0.65(+2.15%)
Jul 16, 2024	28.99	30.21	28.99	30.16	130,402	+1.45(+5.05%)
Jul 15, 2024	28.69	28.96	28.60	28.71	117,843	+0.08(+0.28%)
Jul 12, 2024	28.37	28.87	28.33	28.63	104,227	+0.27(+0.95%)
Jul 11, 2024	28.31	28.43	27.95	28.36	155,499	+0.51(+1.83%)
Jul 10, 2024	27.64	27.91	27.52	27.85	68,698	+0.23(+0.83%)
Jul 09, 2024	27.84	28.00	27.45	27.62	155,672	-0.14(-0.50%)
Jul 08, 2024	27.33	27.80	27.29	27.76	108,695	+0.60(+2.21%)
Jul 05, 2024	27.43	27.43	27.08	27.16	64,474	-0.41(-1.49%)
Jul 03, 2024	27.55	27.82	27.42	27.57	32,934	-0.15(-0.54%)
Jul 02, 2024	27.67	27.78	27.36	27.72	91,303	+0.18(+0.65%)