Get the Stockscreener App
22.79
1.21%
-0.28
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 January 02, 2026, is $22.79.
- 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 28.03% to $22.79 now.
- The 52-week high stock price for HSTM is $34.24, representing a 50.24% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for HSTM is $22.72, indicating a -0.31% decrease from the current share price, occurred on January 02, 2026.
- The closing price of Healthstream Inc (HSTM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $23.24 | $22.72 | $0.52 | 185,320.0 | -1.21% |
| Dec 31, 2025 | $23.57 | $23.04 | $0.5339 | 156,819.0 | -0.86% |
| Dec 30, 2025 | $23.45 | $23.20 | $0.25 | 145,183.0 | +0.22% |
| Dec 29, 2025 | $23.83 | $23.15 | $0.68 | 170,816.0 | -1.65% |
| Dec 26, 2025 | $23.94 | $23.60 | $0.3399 | 175,999.0 | -0.92% |
| Dec 24, 2025 | $24.07 | $23.61 | $0.46 | 101,955.0 | -0.75% |
| Dec 23, 2025 | $24.08 | $23.74 | $0.34 | 173,934.0 | +0.33% |
| Dec 22, 2025 | $24.30 | $23.91 | $0.385 | 165,917.0 | -0.04% |
| Dec 19, 2025 | $24.25 | $23.87 | $0.38 | 459,965.0 | -1.44% |
| Dec 18, 2025 | $24.33 | $23.78 | $0.55 | 368,390.0 | +1.97% |
| Dec 17, 2025 | $24.43 | $23.77 | $0.655 | 297,622.0 | -0.38% |
| Dec 16, 2025 | $24.64 | $23.79 | $0.845 | 358,850.0 | -1.93% |
| Dec 15, 2025 | $24.69 | $23.99 | $0.6999 | 305,122.0 | +0.87% |
| Dec 12, 2025 | $24.53 | $24.04 | $0.49 | 176,335.0 | -0.70% |
| Dec 11, 2025 | $24.49 | $24.03 | $0.46 | 200,181.0 | +0.50% |
| Dec 10, 2025 | $24.44 | $23.77 | $0.67 | 215,170.0 | +1.21% |
| Dec 09, 2025 | $24.14 | $23.84 | $0.30 | 174,070.0 | -0.50% |
| Dec 08, 2025 | $24.64 | $23.91 | $0.73 | 210,824.0 | -0.87% |
| Dec 05, 2025 | $24.94 | $23.98 | $0.96 | 216,194.0 | -1.50% |
| Dec 04, 2025 | $25.03 | $24.57 | $0.467 | 74,172.0 | -1.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $23.24 | $22.72 | $0.52 | 370,640.0 | -1.21% |
Healthstream Inc Stock (HSTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.55 | $23.15 | $2.40 | 4,464,463.0 | -7.48% |
| Nov, 2025 | $27.31 | $24.07 | $3.24 | 3,479,507.0 | +2.24% |
| Oct, 2025 | $28.18 | $24.37 | $3.81 | 3,722,845.0 | -12.89% |
| Sep, 2025 | $29.62 | $27.32 | $2.30 | 4,197,025.0 | +0.57% |
| Aug, 2025 | $28.38 | $25.36 | $3.02 | 4,289,560.0 | +7.34% |
| Jul, 2025 | $28.00 | $25.93 | $2.07 | 3,231,841.0 | -5.46% |
| Jun, 2025 | $29.05 | $25.72 | $3.34 | 4,160,654.0 | -1.25% |
| May, 2025 | $34.13 | $25.84 | $8.29 | 5,601,392.0 | -16.68% |
| Apr, 2025 | $34.06 | $29.83 | $4.23 | 3,408,219.0 | +4.51% |
| 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% |
1.90%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):