Get the Stockscreener App
34.18
1.95%
-0.68
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 October 27, 2026, is $34.18.
- Healthstream Inc all-time high stock price is $35.60, occurred on October 26, 2026.
- The lowest Healthstream Inc stock price recorded was $17.80 on January 15, 2016. Since then, Healthstream Inc's stock price has risen over 92.02% to $34.18 now.
- The 52-week high stock price for HSTM is $35.60, representing a 4.17% increase from the current share price, occurred on October 26, 2026.
- The 52-week low stock price for HSTM is $19.50, indicating a -42.95% 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 $31.71. The stock closed the year at $23.07, a loss of over -27.25% 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 |
|---|---|---|---|---|---|
| Oct 27, 2026 | $34.76 | $34.10 | $0.66 | 138,119.0 | -1.95% |
| Oct 26, 2026 | $35.60 | $34.44 | $1.17 | 155,038.0 | -0.85% |
| Oct 23, 2026 | $35.23 | $34.26 | $0.97 | 205,966.0 | +1.65% |
| Oct 22, 2026 | $34.66 | $33.74 | $0.924 | 189,538.0 | +3.22% |
| Oct 21, 2026 | $34.02 | $33.38 | $0.64 | 204,722.0 | -0.77% |
| Oct 20, 2026 | $33.99 | $33.45 | $0.5399 | 152,923.0 | +1.38% |
| Oct 19, 2026 | $33.51 | $32.83 | $0.675 | 172,059.0 | +0.54% |
| Oct 16, 2026 | $34.18 | $32.67 | $1.51 | 207,258.0 | -1.84% |
| Oct 15, 2026 | $34.48 | $33.50 | $0.9799 | 246,339.0 | +0.30% |
| Oct 14, 2026 | $33.70 | $33.16 | $0.54 | 199,694.0 | -0.30% |
| Oct 13, 2026 | $34.48 | $33.58 | $0.90 | 175,270.0 | +0.87% |
| Oct 12, 2026 | $33.63 | $33.14 | $0.4907 | 159,683.0 | +1.00% |
| Oct 09, 2026 | $33.21 | $32.33 | $0.879 | 217,976.0 | +2.03% |
| Oct 08, 2026 | $32.50 | $31.91 | $0.5879 | 189,302.0 | +1.15% |
| Oct 07, 2026 | $32.42 | $31.20 | $1.22 | 228,387.0 | +2.52% |
| Oct 06, 2026 | $31.76 | $31.11 | $0.65 | 182,883.0 | -0.73% |
| Oct 05, 2026 | $31.84 | $30.89 | $0.95 | 201,300.0 | +2.34% |
| Oct 02, 2026 | $30.96 | $30.47 | $0.49 | 155,946.0 | +1.52% |
| Oct 01, 2026 | $30.53 | $29.73 | $0.795 | 191,679.0 | +2.19% |
| Sep 30, 2026 | $30.30 | $29.57 | $0.7299 | 223,160.0 | -0.10% |
| Sep 29, 2026 | $29.76 | $28.62 | $1.14 | 153,663.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $35.60 | $29.73 | $5.87 | 3,574,082.0 | +15.05% |
| Sep, 2026 | $30.30 | $28.15 | $2.15 | 4,128,139.0 | +2.27% |
| Aug, 2026 | $31.11 | $27.54 | $3.57 | 4,260,520.0 | +3.60% |
| Jul, 2026 | $30.00 | $26.26 | $3.74 | 3,762,961.0 | +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% |
1.20%
3.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):