Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,308.53 +8.53 (+0.26%) Nikkei
38,602.82 -30.20 (-0.08%) Hang Seng
18,068.00 -267.32 (-1.46%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,613.51 -902.49 (-1.38%) CMC Crypto 200
1,352.72 -29.94 (-2.16%)
HealthStream, Inc. (HSTM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 27.46 | 27.62 | 27.45 | 27.58 | 27.58 | 65,600 |
| 18 Jun 2024 | 27.64 | 27.78 | 27.54 | 27.60 | 27.60 | 67,600 |
| 17 Jun 2024 | 27.69 | 27.81 | 27.43 | 27.70 | 27.70 | 77,700 |
| 14 Jun 2024 | 27.63 | 27.71 | 27.34 | 27.69 | 27.69 | 85,200 |
| 13 Jun 2024 | 28.05 | 28.27 | 27.53 | 27.70 | 27.70 | 95,300 |
| 12 Jun 2024 | 28.17 | 28.39 | 28.01 | 28.13 | 28.13 | 83,800 |
| 11 Jun 2024 | 27.78 | 28.05 | 27.63 | 27.98 | 27.98 | 79,000 |
| 10 Jun 2024 | 27.52 | 27.95 | 27.25 | 27.92 | 27.92 | 79,700 |
| 07 Jun 2024 | 27.89 | 28.13 | 27.66 | 27.75 | 27.75 | 110,800 |
| 06 Jun 2024 | 27.37 | 28.18 | 27.37 | 28.13 | 28.13 | 111,600 |
| 05 Jun 2024 | 27.49 | 27.65 | 27.24 | 27.65 | 27.65 | 74,500 |
| 04 Jun 2024 | 27.33 | 27.59 | 27.24 | 27.47 | 27.47 | 71,800 |
| 03 Jun 2024 | 27.48 | 27.60 | 27.25 | 27.47 | 27.47 | 85,300 |
| 31 May 2024 | 27.17 | 27.33 | 27.10 | 27.29 | 27.29 | 83,800 |
| 30 May 2024 | 27.02 | 27.25 | 26.97 | 27.17 | 27.17 | 77,000 |
| 29 May 2024 | 26.97 | 27.31 | 26.94 | 27.03 | 27.03 | 67,600 |
| 28 May 2024 | 27.08 | 27.19 | 26.91 | 27.11 | 27.11 | 102,100 |
| 24 May 2024 | 27.05 | 27.29 | 26.89 | 27.08 | 27.08 | 76,300 |
| 23 May 2024 | 27.34 | 27.34 | 26.60 | 26.99 | 26.99 | 80,400 |
| 22 May 2024 | 27.38 | 27.41 | 27.03 | 27.28 | 27.28 | 90,300 |
| 21 May 2024 | 27.42 | 27.52 | 27.31 | 27.42 | 27.42 | 46,200 |
| 20 May 2024 | 27.46 | 27.84 | 27.31 | 27.50 | 27.50 | 75,800 |
| 17 May 2024 | 27.42 | 27.42 | 27.10 | 27.39 | 27.39 | 67,500 |
| 16 May 2024 | 27.20 | 27.38 | 27.15 | 27.33 | 27.33 | 56,300 |
| 15 May 2024 | 27.47 | 27.63 | 27.15 | 27.26 | 27.26 | 92,300 |
| 14 May 2024 | 27.19 | 27.77 | 26.94 | 27.26 | 27.26 | 245,600 |
| 13 May 2024 | 26.97 | 27.20 | 26.83 | 26.92 | 26.92 | 82,500 |
| 10 May 2024 | 27.02 | 27.13 | 26.58 | 26.77 | 26.77 | 156,800 |
| 09 May 2024 | 27.14 | 27.15 | 26.79 | 27.15 | 27.15 | 130,100 |
| 08 May 2024 | 26.75 | 27.13 | 26.73 | 27.13 | 27.13 | 266,900 |
| 07 May 2024 | 26.84 | 27.20 | 26.84 | 26.94 | 26.94 | 101,800 |
| 06 May 2024 | 27.03 | 27.14 | 26.81 | 26.81 | 26.81 | 82,400 |
| 03 May 2024 | 27.07 | 27.20 | 26.67 | 27.03 | 27.03 | 104,700 |
| 03 May 2024 | 0.028 Dividend | |||||
| 02 May 2024 | 26.20 | 27.06 | 26.00 | 27.01 | 26.98 | 123,700 |
| 01 May 2024 | 25.92 | 26.27 | 25.52 | 26.07 | 26.04 | 119,000 |
| 30 Apr 2024 | 25.83 | 25.89 | 25.61 | 25.77 | 25.74 | 82,400 |
| 29 Apr 2024 | 25.79 | 26.03 | 25.66 | 25.97 | 25.94 | 106,300 |
| 26 Apr 2024 | 25.96 | 25.98 | 25.57 | 25.61 | 25.58 | 181,500 |
| 25 Apr 2024 | 25.70 | 26.01 | 25.39 | 25.92 | 25.89 | 123,000 |
| 24 Apr 2024 | 26.36 | 26.36 | 25.67 | 25.92 | 25.89 | 207,600 |
| 23 Apr 2024 | 24.60 | 26.84 | 24.60 | 26.41 | 26.38 | 322,800 |
| 22 Apr 2024 | 24.78 | 24.88 | 24.01 | 24.11 | 24.09 | 157,400 |
| 19 Apr 2024 | 23.95 | 24.97 | 23.95 | 24.84 | 24.81 | 268,800 |
| 18 Apr 2024 | 24.45 | 24.52 | 23.92 | 23.99 | 23.97 | 173,400 |
| 17 Apr 2024 | 24.88 | 24.90 | 24.41 | 24.47 | 24.44 | 103,800 |
| 16 Apr 2024 | 24.56 | 24.68 | 24.16 | 24.67 | 24.64 | 84,000 |
| 15 Apr 2024 | 24.92 | 25.09 | 24.52 | 24.58 | 24.55 | 68,300 |
| 12 Apr 2024 | 24.91 | 24.93 | 24.65 | 24.76 | 24.73 | 90,400 |
| 11 Apr 2024 | 24.94 | 25.13 | 24.84 | 24.89 | 24.86 | 73,100 |
| 10 Apr 2024 | 25.15 | 25.17 | 24.66 | 24.85 | 24.82 | 107,500 |
| 09 Apr 2024 | 25.30 | 25.46 | 24.88 | 25.35 | 25.32 | 143,000 |
| 08 Apr 2024 | 25.16 | 25.38 | 25.16 | 25.21 | 25.18 | 51,500 |
| 05 Apr 2024 | 25.46 | 25.46 | 25.05 | 25.15 | 25.12 | 43,800 |
| 04 Apr 2024 | 25.73 | 26.06 | 25.42 | 25.42 | 25.39 | 80,200 |
| 03 Apr 2024 | 25.74 | 25.99 | 25.42 | 25.61 | 25.58 | 88,600 |
| 02 Apr 2024 | 26.10 | 26.10 | 25.64 | 25.91 | 25.88 | 114,600 |
| 01 Apr 2024 | 26.69 | 26.69 | 26.13 | 26.14 | 26.11 | 87,400 |
| 28 Mar 2024 | 26.08 | 26.76 | 25.54 | 26.66 | 26.63 | 241,700 |
| 27 Mar 2024 | 26.33 | 26.49 | 25.89 | 25.96 | 25.93 | 90,800 |
| 26 Mar 2024 | 26.26 | 26.44 | 26.14 | 26.17 | 26.14 | 88,500 |
| 25 Mar 2024 | 26.52 | 26.66 | 26.01 | 26.06 | 26.03 | 56,600 |
| 22 Mar 2024 | 26.70 | 26.71 | 26.38 | 26.43 | 26.40 | 72,000 |
| 21 Mar 2024 | 26.89 | 26.94 | 26.55 | 26.60 | 26.57 | 120,500 |
| 20 Mar 2024 | 26.50 | 27.03 | 26.35 | 26.79 | 26.76 | 104,800 |
| 19 Mar 2024 | 26.10 | 27.03 | 26.10 | 26.59 | 26.56 | 115,100 |
| 18 Mar 2024 | 25.73 | 26.22 | 25.60 | 26.10 | 26.07 | 140,200 |
| 15 Mar 2024 | 25.53 | 26.08 | 25.48 | 25.83 | 25.80 | 263,800 |
| 14 Mar 2024 | 26.00 | 26.02 | 25.52 | 25.57 | 25.54 | 143,000 |
| 13 Mar 2024 | 26.36 | 26.58 | 26.01 | 26.09 | 26.06 | 125,400 |
| 12 Mar 2024 | 26.72 | 26.72 | 26.36 | 26.45 | 26.42 | 150,600 |
| 11 Mar 2024 | 26.45 | 27.02 | 26.25 | 26.70 | 26.67 | 111,500 |
| 08 Mar 2024 | 26.84 | 26.98 | 26.36 | 26.47 | 26.44 | 86,300 |
| 08 Mar 2024 | 0.028 Dividend | |||||
| 07 Mar 2024 | 26.61 | 27.09 | 26.61 | 26.75 | 26.69 | 94,000 |
| 06 Mar 2024 | 26.62 | 26.71 | 26.25 | 26.43 | 26.37 | 92,800 |
| 05 Mar 2024 | 26.93 | 26.93 | 26.40 | 26.49 | 26.43 | 55,400 |
| 04 Mar 2024 | 27.07 | 27.35 | 26.89 | 26.97 | 26.91 | 54,700 |
| 01 Mar 2024 | 27.50 | 27.72 | 27.10 | 27.14 | 27.08 | 165,000 |
| 29 Feb 2024 | 27.36 | 27.53 | 27.17 | 27.28 | 27.22 | 193,600 |
| 28 Feb 2024 | 26.73 | 27.56 | 26.59 | 27.04 | 26.98 | 179,900 |
| 27 Feb 2024 | 27.44 | 27.44 | 26.88 | 26.88 | 26.82 | 76,900 |
| 26 Feb 2024 | 26.92 | 27.46 | 26.70 | 27.46 | 27.40 | 152,500 |
| 23 Feb 2024 | 26.73 | 27.40 | 26.69 | 26.81 | 26.75 | 86,400 |
| 22 Feb 2024 | 26.99 | 26.99 | 26.17 | 26.78 | 26.72 | 125,100 |
| 21 Feb 2024 | 27.07 | 27.10 | 26.62 | 27.06 | 27.00 | 114,800 |
| 20 Feb 2024 | 28.43 | 29.12 | 27.05 | 27.13 | 27.07 | 183,200 |
| 16 Feb 2024 | 27.52 | 27.85 | 27.22 | 27.57 | 27.51 | 131,000 |
| 15 Feb 2024 | 27.43 | 27.67 | 27.19 | 27.62 | 27.56 | 74,200 |
| 14 Feb 2024 | 27.10 | 27.40 | 26.86 | 27.31 | 27.25 | 70,700 |
| 13 Feb 2024 | 27.09 | 27.64 | 26.70 | 26.89 | 26.83 | 103,900 |
| 12 Feb 2024 | 27.18 | 27.77 | 27.09 | 27.43 | 27.37 | 98,000 |
| 09 Feb 2024 | 26.86 | 27.13 | 26.78 | 27.11 | 27.05 | 118,000 |
| 08 Feb 2024 | 26.56 | 26.92 | 26.45 | 26.90 | 26.84 | 56,400 |
| 07 Feb 2024 | 26.54 | 26.60 | 26.29 | 26.50 | 26.44 | 57,000 |
| 06 Feb 2024 | 26.27 | 26.64 | 26.27 | 26.59 | 26.53 | 47,500 |
| 05 Feb 2024 | 26.27 | 26.51 | 26.18 | 26.34 | 26.29 | 55,800 |
| 02 Feb 2024 | 26.73 | 26.76 | 26.43 | 26.43 | 26.37 | 44,000 |
| 01 Feb 2024 | 26.68 | 27.09 | 26.59 | 26.93 | 26.87 | 65,600 |
| 31 Jan 2024 | 26.89 | 27.22 | 26.62 | 26.62 | 26.56 | 93,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.