Get the Stockscreener App
20.45
0.25%
0.05
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 02, 2026, is $20.45.
- 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 14.89% to $20.45 now.
- The 52-week high stock price for HSTM is $34.13, representing a 66.89% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for HSTM is $19.50, indicating a -4.65% 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $20.56 | $20.00 | $0.56 | 164,871.0 | +0.25% |
| Apr 01, 2026 | $20.81 | $20.32 | $0.4899 | 168,035.0 | -1.50% |
| Mar 31, 2026 | $21.17 | $20.64 | $0.53 | 287,573.0 | -1.80% |
| Mar 30, 2026 | $21.30 | $20.98 | $0.32 | 212,183.0 | -0.05% |
| Mar 27, 2026 | $21.24 | $20.91 | $0.33 | 212,687.0 | -0.71% |
| Mar 26, 2026 | $21.53 | $20.86 | $0.67 | 170,041.0 | +0.09% |
| Mar 25, 2026 | $21.33 | $20.68 | $0.655 | 272,446.0 | +1.24% |
| Mar 24, 2026 | $21.20 | $20.75 | $0.45 | 350,949.0 | -0.76% |
| Mar 23, 2026 | $21.22 | $20.37 | $0.85 | 360,914.0 | +3.88% |
| Mar 20, 2026 | $20.76 | $20.20 | $0.56 | 590,163.0 | -1.07% |
| Mar 19, 2026 | $21.04 | $20.49 | $0.55 | 470,385.0 | -0.24% |
| Mar 18, 2026 | $20.82 | $20.41 | $0.4099 | 348,530.0 | -1.53% |
| Mar 17, 2026 | $21.38 | $20.66 | $0.72 | 259,834.0 | -0.19% |
| Mar 16, 2026 | $21.79 | $20.86 | $0.93 | 383,590.0 | +3.30% |
| Mar 13, 2026 | $20.51 | $20.04 | $0.4666 | 246,680.0 | -0.15% |
| Mar 12, 2026 | $20.76 | $20.27 | $0.49 | 254,668.0 | -0.88% |
| Mar 11, 2026 | $21.47 | $20.30 | $1.17 | 291,994.0 | -4.52% |
| Mar 10, 2026 | $22.93 | $21.46 | $1.47 | 487,211.0 | -4.36% |
| Mar 09, 2026 | $22.62 | $21.72 | $0.901 | 570,628.0 | +0.94% |
| Mar 06, 2026 | $22.43 | $21.20 | $1.23 | 609,320.0 | +1.64% |
| Mar 05, 2026 | $22.28 | $21.67 | $0.61 | 225,414.0 | -0.73% |
| Mar 04, 2026 | $22.17 | $21.56 | $0.61 | 410,588.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $20.81 | $20.00 | $0.81 | 497,777.0 | -1.26% |
| 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% |
0.66%
3.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):