Get the Stockscreener App
31.84
1.88%
-0.61
After Hours:
31.89
0.05
+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 April 03, 2025, is $31.84.
- 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 78.88% to $31.84 now.
- The 52-week high stock price for HSTM is $34.24, representing a 7.54% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for HSTM is $23.92, indicating a -24.87% decrease from the current share price, occurred on April 18, 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 03, 2025 | $32.66 | $31.82 | $0.835 | 193,240.0 | -1.88% |
| 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% |
| Mar 31, 2025 | $32.32 | $31.40 | $0.9185 | 176,646.0 | +0.47% |
| Mar 28, 2025 | $32.22 | $31.92 | $0.30 | 84,318.0 | -0.19% |
| Mar 27, 2025 | $32.27 | $31.60 | $0.67 | 133,953.0 | +0.60% |
| Mar 26, 2025 | $32.11 | $31.89 | $0.215 | 77,013.0 | -0.34% |
| Mar 25, 2025 | $32.27 | $31.86 | $0.4112 | 104,753.0 | -0.06% |
| Mar 24, 2025 | $32.23 | $31.65 | $0.58 | 101,733.0 | +1.52% |
| Mar 21, 2025 | $32.13 | $30.94 | $1.19 | 454,987.0 | -0.63% |
| Mar 20, 2025 | $31.79 | $31.36 | $0.43 | 169,668.0 | +0.60% |
| Mar 19, 2025 | $31.79 | $31.21 | $0.575 | 260,588.0 | +0.61% |
| Mar 18, 2025 | $31.44 | $30.55 | $0.89 | 216,113.0 | +1.06% |
| Mar 17, 2025 | $31.23 | $30.32 | $0.91 | 174,977.0 | -0.06% |
| Mar 14, 2025 | $31.68 | $30.67 | $1.00 | 156,263.0 | +0.00% |
| Mar 13, 2025 | $32.20 | $31.05 | $1.15 | 124,862.0 | -3.03% |
| Mar 12, 2025 | $32.48 | $31.00 | $1.48 | 177,439.0 | +3.39% |
| Mar 11, 2025 | $32.35 | $30.98 | $1.37 | 144,612.0 | -1.87% |
| Mar 10, 2025 | $32.77 | $31.55 | $1.23 | 192,014.0 | -3.84% |
| Mar 07, 2025 | $33.43 | $32.41 | $1.02 | 143,539.0 | -0.24% |
| Mar 06, 2025 | $33.68 | $32.91 | $0.77 | 223,820.0 | -0.96% |
| Mar 05, 2025 | $33.72 | $33.09 | $0.625 | 170,463.0 | -1.22% |
| Mar 04, 2025 | $33.69 | $33.21 | $0.48 | 96,447.0 | +0.60% |
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 | $32.66 | $31.61 | $1.05 | 671,033.0 | -1.06% |
| 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% |
4.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):