HealthStream Inc (HSTM) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	33.95	34.18	32.67	33.13	-1.84%	207,300
2026-10-15	33.92	34.48	33.50	33.75	+0.30%	245,900
2026-10-14	33.38	33.70	33.16	33.65	-0.30%	199,700
2026-10-13	33.69	34.48	33.58	33.75	+0.87%	174,700
2026-10-12	33.35	33.63	33.14	33.46	+1.00%	159,700
2026-10-09	32.50	33.21	32.33	33.13	+2.03%	218,000
2026-10-08	32.10	32.50	31.91	32.47	+1.15%	189,300
2026-10-07	31.20	32.42	31.20	32.10	+2.52%	228,400
2026-10-06	31.58	31.76	31.11	31.31	-0.73%	182,900
2026-10-05	30.89	31.84	30.89	31.54	+2.34%	201,200
2026-10-02	30.69	30.96	30.47	30.82	+1.52%	155,900
2026-10-01	29.79	30.53	29.74	30.36	+2.19%	191,700
2026-09-30	29.70	30.30	29.57	29.71	-0.10%	223,200
2026-09-29	29.13	29.76	28.62	29.74	+2.06%	153,700
2026-09-28	29.00	29.26	28.83	29.14	+0.14%	144,600
2026-09-25	28.79	29.31	28.56	29.10	+0.80%	196,400
2026-09-24	28.76	28.99	28.60	28.87	+0.38%	144,700
2026-09-23	29.01	29.11	28.62	28.76	-0.86%	143,600
2026-09-22	29.34	29.41	28.94	29.01	-0.24%	128,200
2026-09-21	29.39	29.72	28.79	29.08	-0.51%	176,400
2026-09-18	28.96	29.35	28.55	29.23	+0.14%	413,200
2026-09-17	29.56	29.85	29.04	29.19	-0.78%	180,100
2026-09-16	29.22	29.68	29.22	29.42	-0.78%	181,000
2026-09-15	29.94	29.94	29.27	29.65	+0.07%	202,600
2026-09-14	29.34	29.80	29.11	29.63	+1.79%	174,000
2026-09-11	29.10	29.42	28.55	29.11	+0.80%	150,200
2026-09-10	28.57	28.98	28.51	28.88	+0.73%	195,600
2026-09-09	28.61	28.84	28.15	28.67	-0.17%	222,100
2026-09-08	29.28	29.28	28.30	28.72	-1.64%	283,600
2026-09-04	29.48	29.63	29.00	29.20	-1.82%	203,500
2026-09-03	29.99	30.30	29.29	29.74	-0.10%	240,000
2026-09-02	29.64	30.07	29.39	29.77	+0.34%	173,610
2026-09-01	28.94	29.70	28.84	29.67	+2.13%	226,513
2026-08-31	29.30	29.32	28.77	29.05	-1.12%	178,209
2026-08-28	28.86	29.55	28.66	29.38	+1.91%	172,400
2026-08-27	28.74	29.21	28.66	28.83	+0.24%	118,400
2026-08-26	28.82	28.94	28.66	28.76	-0.38%	147,300
2026-08-25	28.78	29.30	28.52	28.87	+0.31%	135,300
2026-08-24	28.87	29.69	28.44	28.78	-0.31%	200,100
2026-08-21	28.53	28.92	28.14	28.87	+0.98%	374,500
2026-08-20	28.33	28.98	28.14	28.59	+0.14%	202,600
2026-08-19	28.63	29.07	28.49	28.55	+0.14%	229,200
2026-08-18	28.24	28.76	28.21	28.51	+1.75%	173,500
2026-08-17	28.83	28.94	27.99	28.02	-3.18%	158,500
2026-08-14	29.05	29.29	28.40	28.94	-0.28%	145,300
2026-08-13	28.58	29.19	28.33	29.02	+2.33%	179,500
2026-08-12	28.31	28.48	27.75	28.36	+0.00%	237,800
2026-08-11	29.40	29.85	28.29	28.36	-3.44%	201,700
2026-08-10	28.59	29.68	28.42	29.37	+2.26%	237,400
2026-08-07	28.19	29.12	28.19	28.72	+2.13%	178,800
2026-08-06	27.90	28.29	27.54	28.12	+0.39%	286,500
2026-08-05	29.64	29.64	27.80	28.01	-6.01%	246,100
2026-08-04	28.82	31.11	28.35	29.80	+5.19%	370,800
2026-08-03	28.38	28.88	28.31	28.33	+1.03%	150,700
2026-07-31	27.95	28.29	27.66	28.04	-0.57%	155,400
2026-07-30	29.01	29.40	27.73	28.20	-4.50%	151,100
2026-07-29	29.04	29.68	28.89	29.53	+2.36%	158,600
2026-07-28	28.30	28.87	28.16	28.85	+3.52%	173,800
2026-07-27	27.40	28.18	26.38	27.87	+2.69%	173,400
2026-07-24	26.58	27.18	26.28	27.14	+2.84%	176,500
2026-07-23	26.55	26.84	26.26	26.39	-1.86%	234,300
2026-07-22	27.77	27.77	26.88	26.89	-3.41%	236,400
2026-07-21	28.06	28.46	27.68	27.84	-1.73%	180,900
2026-07-20	28.48	28.76	27.97	28.33	-0.53%	108,400
2026-07-17	28.80	29.06	28.26	28.48	-1.59%	132,000
2026-07-16	28.35	29.03	28.35	28.94	+2.44%	150,700
2026-07-15	28.44	28.98	28.20	28.25	-0.60%	125,600
2026-07-14	28.49	28.54	28.21	28.42	-1.04%	140,100
2026-07-13	28.00	29.14	27.89	28.72	+2.28%	171,600
2026-07-10	28.16	28.56	27.63	28.08	+0.21%	155,800
2026-07-09	27.98	28.18	27.69	28.02	-0.57%	174,700
2026-07-08	28.35	28.88	28.11	28.18	-0.95%	180,800
2026-07-07	29.32	30.00	28.37	28.45	-2.13%	197,100
2026-07-06	28.33	29.17	28.00	29.07	+2.32%	203,900
2026-07-02	28.33	28.79	27.99	28.41	+0.46%	184,900
2026-07-01	27.35	28.52	27.24	28.28	+3.78%	220,300
2026-06-30	27.17	27.92	26.50	27.25	+0.44%	186,700
2026-06-29	26.92	27.91	26.92	27.13	+1.50%	287,100
2026-06-26	25.70	26.83	25.70	26.73	+4.01%	681,800
2026-06-25	26.09	26.31	25.56	25.70	-1.57%	181,100
2026-06-24	25.73	26.39	25.51	26.11	+1.75%	156,300
2026-06-23	25.44	26.00	25.42	25.66	+1.18%	140,500
2026-06-22	25.57	25.91	25.28	25.36	-1.09%	165,500
2026-06-18	26.04	26.23	25.47	25.64	-1.38%	315,700
2026-06-17	25.60	26.76	25.60	26.00	+0.85%	242,700
2026-06-16	25.95	26.26	25.37	25.78	-0.35%	112,300
2026-06-15	25.98	26.44	25.79	25.87	-1.00%	151,800
2026-06-12	26.19	26.58	26.04	26.13	-0.34%	180,600
2026-06-11	26.28	26.49	25.76	26.22	-0.38%	218,600
2026-06-10	26.05	26.49	25.89	26.32	+1.23%	165,400
2026-06-09	25.65	26.19	25.61	26.00	+1.36%	193,700
2026-06-08	25.32	25.88	25.30	25.65	+1.62%	199,800
2026-06-05	25.29	25.78	24.84	25.24	-0.20%	185,900
2026-06-04	24.78	25.74	24.71	25.29	+3.06%	230,500
2026-06-03	25.15	25.21	24.30	24.54	-2.70%	274,600
2026-06-02	25.49	25.85	25.13	25.22	-1.45%	250,700
2026-06-01	24.98	25.65	24.95	25.59	+2.48%	302,500
2026-05-29	24.67	25.57	24.61	24.97	+1.38%	278,100
2026-05-28	24.37	25.01	24.35	24.63	+1.57%	303,600
2026-05-27	24.37	24.72	24.13	24.25	-0.49%	170,000
2026-05-26	23.78	24.42	23.59	24.37	+2.35%	171,400
2026-05-22	23.69	23.84	23.32	23.81	+0.59%	222,900
2026-05-21	23.79	23.96	23.29	23.67	-1.05%	225,600
2026-05-20	24.23	24.40	23.77	23.92	-2.09%	331,000
2026-05-19	23.83	24.98	23.54	24.43	+2.82%	371,500
2026-05-18	22.68	23.87	22.68	23.76	+4.67%	265,700
2026-05-15	22.79	23.04	22.43	22.70	-0.39%	431,000
2026-05-14	22.96	23.35	22.60	22.79	-0.44%	194,800
2026-05-13	23.23	23.26	22.66	22.89	-2.01%	245,500
2026-05-12	23.08	23.67	22.82	23.36	+1.04%	300,900
2026-05-11	23.73	24.11	23.10	23.12	-3.51%	323,600
2026-05-08	23.55	24.04	22.99	23.96	+1.78%	450,800
2026-05-07	22.92	23.69	22.85	23.54	+1.68%	347,700
2026-05-06	24.11	24.22	22.66	23.15	-4.97%	359,900
2026-05-05	22.26	24.40	21.69	24.36	+14.64%	421,500
2026-05-04	20.65	21.49	20.34	21.25	+2.56%	357,100
2026-05-01	20.80	21.44	20.66	20.72	-0.19%	197,900
2026-04-30	21.13	21.29	20.70	20.76	-2.17%	210,700
2026-04-29	21.52	21.52	21.04	21.22	-1.94%	181,300
2026-04-28	21.45	21.75	21.21	21.64	+0.98%	162,100
2026-04-27	21.20	21.76	21.20	21.43	+0.56%	133,600
2026-04-24	20.79	21.32	20.69	21.31	+1.96%	199,300
2026-04-23	21.49	21.50	20.75	20.90	-2.75%	159,300
2026-04-22	21.37	21.76	21.32	21.49	+0.51%	135,200
2026-04-21	21.34	21.59	21.30	21.38	+0.19%	147,200
2026-04-20	21.59	21.92	21.34	21.34	-1.79%	140,300
2026-04-17	21.52	21.80	21.45	21.73	+1.73%	172,300
2026-04-16	20.98	21.43	20.90	21.36	+1.52%	172,900
2026-04-15	20.34	21.14	20.34	21.04	+3.44%	223,700
2026-04-14	20.33	20.67	20.31	20.34	-0.15%	189,800
2026-04-13	19.90	20.73	19.85	20.37	+2.46%	215,700
2026-04-10	19.91	20.17	19.65	19.88	-0.15%	264,100
2026-04-09	20.21	20.36	19.84	19.91	-2.07%	216,300
2026-04-08	20.84	21.02	20.31	20.33	-1.07%	201,300
2026-04-07	20.48	20.86	20.42	20.55	+0.74%	204,500
2026-04-06	20.45	20.68	20.15	20.40	-0.24%	184,000
2026-04-02	20.18	20.56	20.00	20.45	+0.25%	165,000
2026-04-01	20.73	20.81	20.32	20.40	-1.50%	168,000
2026-03-31	21.15	21.17	20.64	20.71	-1.80%	287,600
2026-03-30	21.17	21.30	20.98	21.09	-0.05%	212,200
2026-03-27	21.06	21.24	20.91	21.10	-0.71%	212,700
2026-03-26	21.14	21.53	20.86	21.25	+0.09%	170,000
2026-03-25	21.06	21.33	20.68	21.23	+1.24%	272,400
2026-03-24	20.97	21.20	20.75	20.97	-0.76%	350,900
2026-03-23	20.55	21.22	20.37	21.13	+3.88%	360,900
2026-03-20	20.58	20.76	20.20	20.34	-1.07%	590,500
2026-03-19	20.59	21.04	20.49	20.56	-0.24%	482,100
2026-03-18	20.72	20.82	20.41	20.61	-1.53%	348,500
2026-03-17	20.96	21.38	20.66	20.93	-0.19%	259,900
2026-03-16	21.36	21.79	20.86	20.97	+3.30%	383,600
2026-03-13	20.29	20.51	20.04	20.30	-0.15%	246,700
2026-03-12	20.40	20.76	20.27	20.33	-0.88%	254,700
2026-03-11	21.45	21.47	20.30	20.51	-4.52%	292,000
2026-03-10	22.46	22.93	21.46	21.48	-4.36%	487,200
2026-03-09	21.95	22.62	21.72	22.46	+0.94%	570,600
2026-03-06	21.66	22.44	21.21	22.25	+1.64%	609,300
2026-03-05	21.86	22.28	21.67	21.89	-0.73%	225,400
2026-03-04	21.83	22.17	21.56	22.05	+1.61%	410,600
2026-03-03	21.15	21.79	20.98	21.70	+1.54%	289,500
2026-03-02	21.11	21.52	21.11	21.37	+0.66%	280,800
2026-02-27	21.30	21.46	21.11	21.23	-0.47%	290,200
2026-02-26	21.73	21.83	21.25	21.33	-1.57%	395,900
2026-02-25	21.89	21.94	21.14	21.67	-1.90%	313,100
2026-02-24	21.51	23.43	21.27	22.09	+4.00%	603,800
2026-02-23	20.33	21.30	20.18	21.24	+4.37%	704,400
2026-02-20	20.22	20.47	19.99	20.35	+0.74%	488,800
2026-02-19	20.00	20.32	19.90	20.20	+1.00%	330,100
2026-02-18	20.17	20.28	19.78	20.00	-1.38%	505,400
2026-02-17	20.35	20.46	20.01	20.28	-0.15%	261,600
2026-02-13	20.04	20.54	19.93	20.31	+2.16%	324,100
2026-02-12	20.16	20.16	19.50	19.88	-1.39%	370,500
2026-02-11	20.02	20.21	19.57	20.16	+0.85%	469,200
2026-02-10	19.97	20.14	19.88	19.99	+0.00%	356,300
2026-02-09	20.11	20.33	19.53	19.99	-0.50%	409,100
2026-02-06	20.49	20.91	19.96	20.09	-1.03%	487,400
2026-02-05	20.37	20.92	20.15	20.30	-0.49%	602,300
2026-02-04	20.89	20.97	20.40	20.40	-2.39%	451,400
2026-02-03	21.89	21.98	20.39	20.90	-4.70%	527,500
2026-02-02	22.29	22.56	21.80	21.93	-1.62%	302,400
2026-01-30	21.86	22.42	21.81	22.29	+1.50%	399,200
2026-01-29	21.71	21.99	21.43	21.96	+1.01%	350,600
2026-01-28	21.70	21.82	21.55	21.74	+0.23%	272,100
2026-01-27	21.75	21.80	21.33	21.69	-0.55%	237,200
2026-01-26	21.54	21.84	21.34	21.81	+1.96%	348,800
2026-01-23	21.39	21.45	21.16	21.39	-0.37%	167,800
2026-01-22	21.27	21.61	21.15	21.47	+1.08%	188,200
2026-01-21	21.38	21.64	21.00	21.24	-0.33%	211,500
2026-01-20	21.60	21.73	21.06	21.31	-2.29%	349,500
2026-01-16	22.00	22.06	21.69	21.81	-1.04%	238,900
2026-01-15	21.93	22.19	21.93	22.04	+0.50%	165,000
2026-01-14	21.93	22.06	21.60	21.93	-0.45%	334,700
2026-01-13	22.52	22.52	21.90	22.03	-2.22%	173,700
2026-01-12	22.04	22.66	21.99	22.53	+1.95%	195,800
2026-01-09	22.30	22.58	21.99	22.10	-0.90%	223,100
2026-01-08	22.61	22.88	22.26	22.30	-1.98%	186,600
2026-01-07	23.19	23.26	22.52	22.75	-1.73%	195,900
2026-01-06	22.98	23.41	22.85	23.15	+0.52%	336,600
2026-01-05	22.74	23.28	22.71	23.03	+1.05%	907,800
2026-01-02	23.09	23.24	22.72	22.79	-1.21%	185,300
2025-12-31	23.29	23.57	23.04	23.07	-0.86%	163,100
2025-12-30	23.20	23.45	23.20	23.27	+0.22%	145,600
2025-12-29	23.66	23.83	23.15	23.22	-1.65%	173,000
2025-12-26	23.81	23.94	23.60	23.61	-0.92%	180,500
2025-12-24	23.94	24.07	23.61	23.83	-0.75%	102,000
2025-12-23	23.84	24.08	23.74	24.01	+0.33%	173,900
2025-12-22	24.00	24.30	23.91	23.93	-0.04%	170,700
2025-12-19	24.12	24.25	23.87	23.94	-1.44%	463,700
2025-12-18	23.94	24.33	23.78	24.29	+1.97%	395,300
2025-12-17	23.91	24.43	23.77	23.82	-0.38%	299,700
2025-12-16	24.40	24.64	23.79	23.91	-1.93%	374,500
2025-12-15	24.32	24.69	23.99	24.38	+0.87%	305,100
2025-12-12	24.40	24.53	24.04	24.17	-0.70%	178,900
2025-12-11	24.34	24.49	24.03	24.34	+0.50%	200,200
2025-12-10	23.78	24.44	23.77	24.22	+1.21%	218,500
2025-12-09	23.90	24.14	23.84	23.93	-0.50%	174,100
2025-12-08	24.35	24.64	23.91	24.05	-0.87%	263,600
2025-12-05	24.84	24.94	23.98	24.26	-1.82%	216,200
2025-12-04	24.93	25.03	24.57	24.71	-0.88%	109,400
2025-12-03	25.07	25.46	24.73	24.93	-0.56%	182,100
2025-12-02	25.36	25.55	25.07	25.07	-1.30%	133,900
2025-12-01	24.96	25.44	24.96	25.40	+0.99%	213,300
2025-11-28	25.48	25.48	24.92	25.15	-0.67%	139,300
2025-11-26	25.59	25.77	25.23	25.32	-1.21%	274,100
2025-11-25	25.35	26.01	25.00	25.63	+1.99%	205,200
2025-11-24	25.40	25.51	24.97	25.13	-1.26%	264,700
2025-11-21	24.50	25.65	24.29	25.45	+3.84%	242,200
2025-11-20	24.91	24.92	24.40	24.51	-0.45%	190,600
2025-11-19	24.22	24.73	24.22	24.62	+1.32%	187,400
2025-11-18	24.42	24.91	24.24	24.30	-0.57%	218,300
2025-11-17	24.37	24.81	24.36	24.44	-0.12%	171,100
2025-11-14	24.44	24.77	24.08	24.47	-0.41%	171,400
2025-11-13	24.50	24.72	24.37	24.57	+0.04%	157,500
2025-11-12	25.18	25.30	24.52	24.56	-2.46%	143,800
2025-11-11	24.76	25.65	24.55	25.18	+2.61%	201,100
2025-11-10	24.67	25.05	24.24	24.54	-0.45%	171,500
2025-11-07	24.78	25.06	24.36	24.65	-0.48%	178,000
2025-11-06	25.69	25.93	24.73	24.77	-3.66%	187,000
2025-11-05	25.86	26.18	25.12	25.71	-1.23%	200,100
2025-11-04	27.31	27.31	25.28	26.03	+2.80%	302,500
2025-11-03	24.60	25.43	24.07	25.32	+2.93%	237,600
2025-10-31	24.45	24.98	24.38	24.60	+0.20%	207,400
2025-10-30	24.64	25.20	24.37	24.55	-0.20%	196,700
2025-10-29	25.71	25.71	24.39	24.60	-4.76%	161,900
2025-10-28	25.85	25.95	25.53	25.83	-0.54%	123,000
2025-10-27	26.30	26.32	25.90	25.97	-1.29%	125,700
2025-10-24	26.55	26.87	26.30	26.31	-0.72%	134,300
2025-10-23	26.83	26.91	26.33	26.50	-1.23%	197,200
2025-10-22	26.69	27.25	26.66	26.83	+0.56%	175,500
2025-10-21	26.91	27.31	26.60	26.68	-1.15%	206,800
2025-10-20	26.67	27.02	26.11	26.99	+1.70%	227,200

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Août (+6.01%). Pire mois : Oct (-10.48%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.39%
Févr-0.10%
Mars-3.43%
Avr+2.97%
Mai+2.23%
Juin+2.23%
Juil-3.26%
Août+6.01%
Sept+0.44%
Oct-10.48%
Nov-0.67%
Déc-9.17%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de HealthStream Inc (HSTM) ?

33.13 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de HSTM ?

Plus haut à 34.48 et plus bas à 19.50 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de HealthStream Inc ?

Historiquement, le mois le plus fort de HSTM a été Août (moyenne +6.01%) et le plus faible Oct (moyenne -10.48%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.