Get the Stockscreener App
29.34
1.98%
0.57
After Hours:
29.34
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 26, 2024, is $29.34.
- 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 64.83% to $29.34 now.
- The 52-week high stock price for HSTM is $31.15, representing a 6.17% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for HSTM is $20.47, indicating a -30.23% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $29.42 | $29.01 | $0.409 | 170,081.0 | +1.98% |
| Jul 25, 2024 | $29.74 | $28.77 | $0.97 | 116,730.0 | -1.27% |
| Jul 24, 2024 | $30.14 | $29.13 | $1.01 | 143,032.0 | -1.09% |
| Jul 23, 2024 | $30.84 | $28.89 | $1.95 | 191,126.0 | -4.04% |
| Jul 22, 2024 | $30.75 | $30.12 | $0.6256 | 77,147.0 | +1.05% |
| Jul 19, 2024 | $30.48 | $30.08 | $0.395 | 104,608.0 | +0.13% |
| Jul 18, 2024 | $31.15 | $30.17 | $0.98 | 97,532.0 | -1.62% |
| Jul 17, 2024 | $31.13 | $29.98 | $1.15 | 125,779.0 | +2.15% |
| Jul 16, 2024 | $30.24 | $29.02 | $1.22 | 124,045.0 | +5.05% |
| Jul 15, 2024 | $28.99 | $28.63 | $0.36 | 115,203.0 | +0.28% |
| Jul 12, 2024 | $28.90 | $28.36 | $0.54 | 99,869.0 | +0.95% |
| Jul 11, 2024 | $28.46 | $27.98 | $0.485 | 149,891.0 | +1.83% |
| Jul 10, 2024 | $27.94 | $27.55 | $0.3899 | 67,241.0 | +0.83% |
| Jul 09, 2024 | $28.03 | $27.48 | $0.55 | 154,165.0 | -0.50% |
| Jul 08, 2024 | $27.83 | $27.32 | $0.51 | 107,559.0 | +2.21% |
| Jul 05, 2024 | $27.46 | $27.11 | $0.35 | 62,521.0 | -1.49% |
| Jul 03, 2024 | $27.85 | $27.45 | $0.40 | 32,277.0 | -0.54% |
| Jul 02, 2024 | $27.80 | $27.39 | $0.4188 | 88,455.0 | +0.65% |
| Jul 01, 2024 | $28.00 | $27.50 | $0.495 | 90,565.0 | -1.18% |
| Jun 28, 2024 | $28.08 | $27.51 | $0.57 | 421,162.0 | +0.18% |
| Jun 27, 2024 | $27.94 | $27.61 | $0.33 | 86,222.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $31.15 | $27.11 | $4.04 | 2,287,907.0 | +5.16% |
| 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% |
6.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):