Get the Stockscreener App
33.16
0.36%
-0.12
Pre-market:
32.97
-0.19
-0.57%
Healthstream Inc Stock (HSTM) Price History
The historical daily chart and data for Healthstream Inc stock (HSTM), show that the latest closing stock price as of April 28, 2025, is $33.16.
- Healthstream Inc all-time high stock price is $34.24, occurred on February 14, 2025.
- The lowest Healthstream Inc stock price recorded was $17.80 on January 15, 2016. Since then, Healthstream Inc's stock price has risen over 86.29% to $33.16 now.
- The 52-week high stock price for HSTM is $34.24, representing a 3.26% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for HSTM is $25.52, indicating a -23.04% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Healthstream Inc (HSTM) stock in the beginning of 2024 was $26.45. The stock closed the year at $24.84, a loss of over -6.09% for the year.
The table below shows more information about HSTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 28, 2025 | $33.59 | $33.00 | $0.59 | 117,881.0 | -0.36% |
| Apr 25, 2025 | $33.36 | $32.66 | $0.695 | 133,714.0 | +0.21% |
| Apr 24, 2025 | $33.29 | $32.38 | $0.905 | 119,338.0 | +2.00% |
| Apr 23, 2025 | $32.99 | $32.50 | $0.495 | 121,933.0 | +1.24% |
| Apr 22, 2025 | $32.23 | $31.80 | $0.43 | 109,300.0 | +1.52% |
| Apr 21, 2025 | $32.40 | $31.56 | $0.84 | 117,471.0 | -2.19% |
| Apr 17, 2025 | $32.64 | $32.17 | $0.4683 | 112,079.0 | -0.25% |
| Apr 16, 2025 | $32.82 | $32.38 | $0.4374 | 150,684.0 | -0.70% |
| Apr 15, 2025 | $32.80 | $32.29 | $0.505 | 127,780.0 | +0.99% |
| Apr 14, 2025 | $32.75 | $32.15 | $0.6058 | 168,753.0 | +0.75% |
| Apr 11, 2025 | $32.35 | $31.12 | $1.23 | 160,199.0 | +2.55% |
| Apr 10, 2025 | $31.63 | $30.78 | $0.8499 | 159,719.0 | -1.42% |
| Apr 09, 2025 | $32.36 | $30.38 | $1.98 | 207,654.0 | +2.88% |
| Apr 08, 2025 | $31.69 | $30.55 | $1.14 | 215,320.0 | +0.88% |
| Apr 07, 2025 | $31.68 | $29.83 | $1.86 | 217,874.0 | -2.02% |
| Apr 04, 2025 | $31.67 | $30.99 | $0.6801 | 216,446.0 | -1.98% |
| Apr 03, 2025 | $32.66 | $31.82 | $0.835 | 231,852.0 | -1.73% |
| Apr 02, 2025 | $32.54 | $31.82 | $0.725 | 140,670.0 | +0.53% |
| Apr 01, 2025 | $32.42 | $31.61 | $0.81 | 143,883.0 | +0.31% |
Healthstream Inc Stock (HSTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Healthstream Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Healthstream Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Healthstream Inc Stock (HSTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $33.59 | $29.83 | $3.76 | 3,090,431.0 | +3.05% |
| Mar, 2025 | $33.72 | $30.32 | $3.39 | 3,619,921.0 | -4.71% |
| Feb, 2025 | $34.24 | $30.40 | $3.84 | 2,396,910.0 | +3.43% |
| Jan, 2025 | $33.06 | $30.85 | $2.21 | 2,181,375.0 | +2.67% |
Healthstream Inc Stock (HSTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.34 | $30.80 | $2.54 | 2,091,868.0 | -3.96% |
| Nov, 2024 | $33.52 | $29.05 | $4.47 | 2,764,076.0 | +13.22% |
| Oct, 2024 | $30.80 | $27.91 | $2.89 | 3,140,918.0 | +1.37% |
| Sep, 2024 | $29.96 | $27.48 | $2.48 | 1,991,702.0 | -0.69% |
| Aug, 2024 | $30.00 | $27.15 | $2.85 | 2,242,665.0 | -2.26% |
| Jul, 2024 | $31.15 | $27.11 | $4.04 | 2,620,324.0 | +6.49% |
| Jun, 2024 | $28.39 | $27.23 | $1.16 | 2,160,447.0 | +2.24% |
| May, 2024 | $27.84 | $25.52 | $2.32 | 2,277,786.0 | +5.90% |
| Apr, 2024 | $26.84 | $23.92 | $2.92 | 2,680,695.0 | -3.34% |
| Mar, 2024 | $27.72 | $25.48 | $2.24 | 2,333,958.0 | -2.27% |
| Feb, 2024 | $29.12 | $26.17 | $2.95 | 2,127,744.0 | +2.48% |
| Jan, 2024 | $27.75 | $26.16 | $1.59 | 1,624,130.0 | -1.52% |
Healthstream Inc Stock (HSTM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.38 | $24.95 | $2.43 | 2,344,148.0 | +8.12% |
| Nov, 2023 | $25.90 | $24.63 | $1.27 | 2,180,232.0 | -1.57% |
| Oct, 2023 | $25.74 | $21.49 | $4.25 | 2,953,011.0 | +17.70% |
| Sep, 2023 | $22.09 | $20.47 | $1.62 | 2,474,375.0 | +2.62% |
| Aug, 2023 | $23.25 | $20.88 | $2.37 | 1,948,463.0 | -6.45% |
| Jul, 2023 | $25.34 | $21.64 | $3.70 | 1,680,311.0 | -8.47% |
| Jun, 2023 | $25.04 | $22.95 | $2.09 | 2,251,456.0 | +6.69% |
| May, 2023 | $24.89 | $22.73 | $2.17 | 2,133,327.0 | -6.57% |
| Apr, 2023 | $27.69 | $24.47 | $3.22 | 2,566,122.0 | -9.08% |
| Mar, 2023 | $27.27 | $24.56 | $2.71 | 2,492,182.0 | +5.65% |
| Feb, 2023 | $26.50 | $23.81 | $2.69 | 3,434,028.0 | +6.08% |
| Jan, 2023 | $25.10 | $23.35 | $1.75 | 1,718,037.0 | -2.66% |
0.47%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):