Get the Stockscreener App
27.39
0.22%
+0.06
After Hours:
27.39
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 May 17, 2024, is $27.39.
- Healthstream Inc all-time high stock price is $32.41, occurred on June 18, 2015.
- The lowest Healthstream Inc stock price recorded was $17.80 on January 15, 2016. Since then, Healthstream Inc's stock price has risen over 53.88% to $27.39 now.
- The 52-week high stock price for HSTM is $29.12, representing a 6.32% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for HSTM is $20.47, indicating a -25.26% decrease from the current share price, occurred on September 12, 2023.
- The closing price of Healthstream Inc (HSTM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $27.42 | $27.10 | $0.32 | 65,564.0 | +0.22% |
| May 16, 2024 | $27.38 | $27.15 | $0.225 | 54,532.0 | +0.26% |
| May 15, 2024 | $27.63 | $27.15 | $0.48 | 90,052.0 | +0.00% |
| May 14, 2024 | $27.77 | $26.94 | $0.83 | 242,768.0 | +1.26% |
| May 13, 2024 | $27.20 | $26.83 | $0.37 | 82,204.0 | +0.56% |
| May 10, 2024 | $27.13 | $26.58 | $0.55 | 154,355.0 | -1.40% |
| May 09, 2024 | $27.15 | $26.79 | $0.365 | 129,189.0 | +0.07% |
| May 08, 2024 | $27.13 | $26.73 | $0.405 | 265,423.0 | +0.71% |
| May 07, 2024 | $27.20 | $26.84 | $0.36 | 99,749.0 | +0.48% |
| May 06, 2024 | $27.14 | $26.81 | $0.33 | 81,381.0 | -0.81% |
| May 03, 2024 | $27.20 | $26.67 | $0.53 | 103,045.0 | +0.07% |
| May 02, 2024 | $27.06 | $26.00 | $1.06 | 121,023.0 | +3.61% |
| May 01, 2024 | $26.27 | $25.52 | $0.75 | 117,980.0 | +1.16% |
| Apr 30, 2024 | $25.89 | $25.61 | $0.28 | 69,958.0 | -0.77% |
| Apr 29, 2024 | $26.02 | $25.66 | $0.365 | 105,053.0 | +1.41% |
| Apr 26, 2024 | $25.98 | $25.57 | $0.405 | 178,306.0 | -1.20% |
| Apr 25, 2024 | $26.00 | $25.39 | $0.6168 | 117,548.0 | +0.00% |
| Apr 24, 2024 | $26.36 | $25.66 | $0.695 | 187,977.0 | -1.86% |
| Apr 23, 2024 | $26.84 | $24.60 | $2.24 | 320,565.0 | +9.54% |
| Apr 22, 2024 | $24.88 | $24.01 | $0.87 | 152,491.0 | -2.94% |
| Apr 19, 2024 | $24.97 | $23.95 | $1.02 | 265,858.0 | +3.54% |
| Apr 18, 2024 | $24.52 | $23.92 | $0.60 | 164,741.0 | -1.96% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.77 | $25.52 | $2.25 | 1,672,829.0 | +6.29% |
| 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% |
Healthstream Inc Stock (HSTM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.29 | $24.11 | $2.18 | 1,812,261.0 | -2.20% |
| Nov, 2022 | $26.62 | $23.27 | $3.35 | 3,022,515.0 | +2.83% |
| Oct, 2022 | $25.19 | $20.51 | $4.68 | 2,810,708.0 | +16.18% |
| Sep, 2022 | $22.70 | $20.73 | $1.97 | 1,638,557.0 | -3.93% |
| Aug, 2022 | $25.06 | $21.70 | $3.36 | 1,665,557.0 | -8.02% |
| Jul, 2022 | $24.85 | $21.28 | $3.57 | 1,708,964.0 | +10.82% |
| Jun, 2022 | $21.82 | $18.81 | $3.01 | 2,475,502.0 | +6.58% |
| May, 2022 | $20.90 | $18.83 | $2.07 | 2,934,023.0 | +6.65% |
| Apr, 2022 | $20.81 | $19.00 | $1.81 | 2,055,746.0 | -4.12% |
| Mar, 2022 | $21.18 | $19.08 | $2.10 | 2,449,840.0 | -2.78% |
| Feb, 2022 | $24.36 | $18.51 | $5.85 | 2,182,408.0 | -15.85% |
| Jan, 2022 | $26.78 | $23.70 | $3.08 | 1,493,147.0 | -7.63% |
1.03%
1.96%
Cap:
|
Volume (24h):