Get the Stockscreener App
28.04
0.57%
-0.16
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 July 31, 2026, is $28.04.
- 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 57.53% to $28.04 now.
- The 52-week high stock price for HSTM is $30.00, representing a 6.99% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for HSTM is $19.50, indicating a -30.46% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $28.29 | $27.66 | $0.625 | 155,254.0 | -0.57% |
| Jul 30, 2026 | $29.39 | $27.73 | $1.66 | 151,098.0 | -4.50% |
| Jul 29, 2026 | $29.68 | $28.89 | $0.785 | 158,562.0 | +2.36% |
| Jul 28, 2026 | $28.87 | $28.16 | $0.71 | 173,831.0 | +3.52% |
| Jul 27, 2026 | $28.18 | $26.38 | $1.80 | 173,384.0 | +2.71% |
| Jul 24, 2026 | $27.18 | $26.28 | $0.9012 | 176,543.0 | +2.82% |
| Jul 23, 2026 | $26.84 | $26.26 | $0.58 | 234,270.0 | -1.86% |
| Jul 22, 2026 | $27.77 | $26.88 | $0.89 | 236,389.0 | -3.41% |
| Jul 21, 2026 | $28.46 | $27.68 | $0.78 | 180,932.0 | -1.73% |
| Jul 20, 2026 | $28.76 | $27.97 | $0.79 | 108,416.0 | -0.53% |
| Jul 17, 2026 | $29.06 | $28.26 | $0.80 | 131,988.0 | -1.59% |
| Jul 16, 2026 | $29.03 | $28.35 | $0.68 | 150,746.0 | +2.44% |
| Jul 15, 2026 | $28.98 | $28.20 | $0.78 | 124,249.0 | -0.60% |
| Jul 14, 2026 | $28.54 | $28.21 | $0.3295 | 139,414.0 | -1.04% |
| Jul 13, 2026 | $29.14 | $27.89 | $1.25 | 171,566.0 | +2.28% |
| Jul 10, 2026 | $28.56 | $27.63 | $0.93 | 155,827.0 | +0.21% |
| Jul 09, 2026 | $28.18 | $27.69 | $0.49 | 174,724.0 | -0.57% |
| Jul 08, 2026 | $28.88 | $28.11 | $0.77 | 180,791.0 | -0.95% |
| Jul 07, 2026 | $30.00 | $28.37 | $1.63 | 197,082.0 | -2.13% |
| Jul 06, 2026 | $29.17 | $28.00 | $1.17 | 182,826.0 | +2.32% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $30.00 | $26.26 | $3.74 | 3,918,215.0 | +2.90% |
| Jun, 2026 | $27.92 | $24.30 | $3.62 | 4,823,135.0 | +9.13% |
| May, 2026 | $25.57 | $20.34 | $5.23 | 5,969,127.0 | +20.28% |
| Apr, 2026 | $21.91 | $19.65 | $2.27 | 3,777,483.0 | +0.24% |
| Mar, 2026 | $22.93 | $20.04 | $2.89 | 7,586,061.0 | -2.45% |
| Feb, 2026 | $23.43 | $19.50 | $3.93 | 8,182,896.0 | -4.76% |
| Jan, 2026 | $23.41 | $21.00 | $2.41 | 5,600,127.0 | -3.38% |
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% |
0.84%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):