Get the Stockscreener App
33.03
1.51%
0.49
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 November 27, 2024, is $33.03.
- Healthstream Inc all-time high stock price is $33.43, occurred on November 27, 2024.
- The lowest Healthstream Inc stock price recorded was $17.80 on January 15, 2016. Since then, Healthstream Inc's stock price has risen over 85.56% to $33.03 now.
- The 52-week high stock price for HSTM is $33.43, representing a 1.21% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for HSTM is $23.92, indicating a -27.58% decrease from the current share price, occurred on April 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $33.43 | $32.59 | $0.84 | 157,740.0 | +1.51% |
| Nov 26, 2024 | $32.68 | $32.12 | $0.565 | 240,042.0 | +0.03% |
| Nov 25, 2024 | $33.09 | $32.37 | $0.72 | 164,299.0 | +1.06% |
| Nov 22, 2024 | $32.45 | $31.74 | $0.715 | 131,139.0 | +1.16% |
| Nov 21, 2024 | $31.93 | $31.21 | $0.7199 | 134,160.0 | +1.66% |
| Nov 20, 2024 | $32.18 | $31.23 | $0.95 | 153,766.0 | -2.92% |
| Nov 19, 2024 | $32.27 | $31.20 | $1.07 | 155,240.0 | +2.97% |
| Nov 18, 2024 | $31.86 | $31.26 | $0.60 | 157,106.0 | -0.25% |
| Nov 15, 2024 | $32.23 | $31.13 | $1.10 | 156,323.0 | -2.00% |
| Nov 14, 2024 | $32.62 | $31.95 | $0.67 | 128,404.0 | -1.72% |
| Nov 13, 2024 | $32.93 | $32.48 | $0.45 | 91,741.0 | -0.03% |
| Nov 12, 2024 | $32.66 | $32.32 | $0.34 | 87,533.0 | +0.18% |
| Nov 11, 2024 | $32.85 | $32.41 | $0.445 | 96,562.0 | +0.93% |
| Nov 08, 2024 | $32.27 | $31.73 | $0.535 | 180,918.0 | +1.38% |
| Nov 07, 2024 | $31.96 | $31.19 | $0.77 | 127,682.0 | +1.31% |
| Nov 06, 2024 | $31.70 | $30.53 | $1.17 | 223,775.0 | +5.16% |
| Nov 05, 2024 | $30.00 | $29.28 | $0.72 | 108,914.0 | +2.33% |
| Nov 04, 2024 | $29.44 | $29.06 | $0.38 | 83,146.0 | -0.55% |
| Nov 01, 2024 | $29.50 | $29.05 | $0.445 | 107,278.0 | +0.32% |
| Oct 31, 2024 | $29.38 | $28.79 | $0.5937 | 137,808.0 | +0.02% |
| Oct 30, 2024 | $29.68 | $29.06 | $0.62 | 70,030.0 | -0.34% |
| Oct 29, 2024 | $29.34 | $28.73 | $0.61 | 88,255.0 | +1.31% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.43 | $29.05 | $4.38 | 2,843,508.0 | +12.98% |
| 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% |
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% |
0.88%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):