Get the Stockscreener App
24.37
2.35%
0.56
After Hours:
24.37
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 May 26, 2026, is $24.37.
- 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 36.91% to $24.37 now.
- The 52-week high stock price for HSTM is $29.62, representing a 21.56% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for HSTM is $19.50, indicating a -19.98% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $24.42 | $23.59 | $0.83 | 171,376.0 | +2.35% |
| May 22, 2026 | $23.84 | $23.32 | $0.5199 | 222,886.0 | +0.59% |
| May 21, 2026 | $23.96 | $23.29 | $0.6699 | 225,642.0 | -1.05% |
| May 20, 2026 | $24.40 | $23.77 | $0.635 | 331,041.0 | -2.09% |
| May 19, 2026 | $24.98 | $23.54 | $1.45 | 371,547.0 | +2.82% |
| May 18, 2026 | $23.87 | $22.68 | $1.19 | 265,733.0 | +4.67% |
| May 15, 2026 | $23.04 | $22.43 | $0.6099 | 430,972.0 | -0.39% |
| May 14, 2026 | $23.35 | $22.60 | $0.75 | 194,764.0 | -0.44% |
| May 13, 2026 | $23.26 | $22.66 | $0.605 | 245,421.0 | -2.01% |
| May 12, 2026 | $23.67 | $22.82 | $0.85 | 300,935.0 | +1.04% |
| May 11, 2026 | $24.11 | $23.09 | $1.02 | 323,570.0 | -3.51% |
| May 08, 2026 | $24.04 | $22.99 | $1.05 | 450,770.0 | +1.78% |
| May 07, 2026 | $23.69 | $22.85 | $0.84 | 347,514.0 | +1.68% |
| May 06, 2026 | $24.22 | $22.66 | $1.56 | 359,765.0 | -4.97% |
| May 05, 2026 | $24.40 | $21.68 | $2.71 | 421,503.0 | +14.64% |
| May 04, 2026 | $21.49 | $20.34 | $1.15 | 356,302.0 | +2.56% |
| May 01, 2026 | $21.44 | $20.66 | $0.78 | 197,851.0 | -0.19% |
| Apr 30, 2026 | $21.29 | $20.70 | $0.59 | 210,598.0 | -2.17% |
| Apr 29, 2026 | $21.52 | $21.04 | $0.48 | 181,276.0 | -1.94% |
| Apr 28, 2026 | $21.75 | $21.20 | $0.545 | 162,122.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $24.98 | $20.34 | $4.64 | 5,388,968.0 | +17.39% |
| 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% |
2.59%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):