Get the Stockscreener App
29.74
2.06%
0.60
Pre-market:
30.02
0.28
+0.94%
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 September 29, 2026, is $29.74.
- 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 67.08% to $29.74 now.
- The 52-week high stock price for HSTM is $31.11, representing a 4.61% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for HSTM is $19.50, indicating a -34.43% 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 |
|---|---|---|---|---|---|
| Sep 29, 2026 | $29.76 | $28.62 | $1.14 | 153,663.0 | +2.06% |
| Sep 28, 2026 | $29.26 | $28.83 | $0.43 | 144,579.0 | +0.14% |
| Sep 25, 2026 | $29.31 | $28.56 | $0.7521 | 196,377.0 | +0.80% |
| Sep 24, 2026 | $28.98 | $28.60 | $0.385 | 137,810.0 | +0.38% |
| Sep 23, 2026 | $29.11 | $28.62 | $0.485 | 143,632.0 | -0.86% |
| Sep 22, 2026 | $29.41 | $28.93 | $0.475 | 128,224.0 | -0.24% |
| Sep 21, 2026 | $29.71 | $28.79 | $0.925 | 176,350.0 | -0.51% |
| Sep 18, 2026 | $29.35 | $28.55 | $0.80 | 413,194.0 | +0.14% |
| Sep 17, 2026 | $29.85 | $29.04 | $0.81 | 180,121.0 | -0.78% |
| Sep 16, 2026 | $29.68 | $29.22 | $0.4616 | 180,998.0 | -0.78% |
| Sep 15, 2026 | $29.94 | $29.27 | $0.67 | 185,314.0 | +0.07% |
| Sep 14, 2026 | $29.80 | $29.11 | $0.685 | 173,266.0 | +1.79% |
| Sep 11, 2026 | $29.42 | $28.55 | $0.87 | 150,163.0 | +0.80% |
| Sep 10, 2026 | $28.98 | $28.51 | $0.465 | 195,572.0 | +0.73% |
| Sep 09, 2026 | $28.84 | $28.15 | $0.685 | 219,287.0 | -0.17% |
| Sep 08, 2026 | $29.28 | $28.30 | $0.98 | 283,412.0 | -1.64% |
| Sep 04, 2026 | $29.62 | $29.00 | $0.625 | 203,454.0 | -1.82% |
| Sep 03, 2026 | $30.30 | $29.29 | $1.01 | 239,454.0 | -0.10% |
| Sep 02, 2026 | $30.07 | $29.39 | $0.675 | 173,608.0 | +0.34% |
| Sep 01, 2026 | $29.70 | $28.84 | $0.86 | 226,503.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $30.30 | $28.15 | $2.15 | 4,058,644.0 | +2.38% |
| 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% |
0.03%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):