HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
21.24
-0.07 (-0.33%)
Jan 21, 2026, 4:00 PM EST - Market closed
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 21.38 | 21.64 | 21.00 | 21.24 | 21.24 | -0.33% | 211,506 |
| Jan 20, 2026 | 21.60 | 21.73 | 21.06 | 21.31 | 21.31 | -2.29% | 349,475 |
| Jan 16, 2026 | 22.00 | 22.06 | 21.69 | 21.81 | 21.81 | -1.04% | 229,023 |
| Jan 15, 2026 | 21.93 | 22.19 | 21.93 | 22.04 | 22.04 | 0.50% | 165,025 |
| Jan 14, 2026 | 21.93 | 22.06 | 21.60 | 21.93 | 21.93 | -0.45% | 334,676 |
| Jan 13, 2026 | 22.52 | 22.52 | 21.90 | 22.03 | 22.03 | -2.22% | 173,669 |
| Jan 12, 2026 | 22.04 | 22.66 | 21.99 | 22.53 | 22.53 | 1.95% | 195,784 |
| Jan 9, 2026 | 22.30 | 22.58 | 21.99 | 22.10 | 22.10 | -0.90% | 223,147 |
| Jan 8, 2026 | 22.61 | 22.88 | 22.26 | 22.30 | 22.30 | -1.98% | 186,602 |
| Jan 7, 2026 | 23.19 | 23.26 | 22.52 | 22.75 | 22.75 | -1.73% | 195,859 |
| Jan 6, 2026 | 22.98 | 23.41 | 22.85 | 23.15 | 23.15 | 0.52% | 336,561 |
| Jan 5, 2026 | 22.74 | 23.28 | 22.71 | 23.03 | 23.03 | 1.05% | 907,771 |
| Jan 2, 2026 | 23.09 | 23.24 | 22.72 | 22.79 | 22.79 | -1.21% | 185,320 |
| Dec 31, 2025 | 23.29 | 23.57 | 23.04 | 23.07 | 23.07 | -0.86% | 163,119 |
| Dec 30, 2025 | 23.20 | 23.45 | 23.20 | 23.27 | 23.27 | 0.22% | 145,605 |
| Dec 29, 2025 | 23.66 | 23.83 | 23.15 | 23.22 | 23.22 | -1.65% | 173,018 |
| Dec 26, 2025 | 23.81 | 23.94 | 23.60 | 23.61 | 23.61 | -0.92% | 180,499 |
| Dec 24, 2025 | 23.94 | 24.07 | 23.61 | 23.83 | 23.83 | -0.75% | 101,955 |
| Dec 23, 2025 | 23.84 | 24.08 | 23.74 | 24.01 | 24.01 | 0.33% | 173,934 |
| Dec 22, 2025 | 24.00 | 24.30 | 23.91 | 23.93 | 23.93 | -0.04% | 170,717 |
| Dec 19, 2025 | 24.12 | 24.25 | 23.87 | 23.94 | 23.94 | -1.44% | 463,667 |
| Dec 18, 2025 | 23.94 | 24.33 | 23.78 | 24.29 | 24.29 | 1.97% | 395,312 |
| Dec 17, 2025 | 23.91 | 24.43 | 23.77 | 23.82 | 23.82 | -0.38% | 299,735 |
| Dec 16, 2025 | 24.40 | 24.64 | 23.79 | 23.91 | 23.91 | -1.93% | 374,451 |
| Dec 15, 2025 | 24.32 | 24.69 | 23.99 | 24.38 | 24.38 | 0.87% | 305,122 |
| Dec 12, 2025 | 24.40 | 24.53 | 24.04 | 24.17 | 24.17 | -0.70% | 178,935 |
| Dec 11, 2025 | 24.34 | 24.49 | 24.03 | 24.34 | 24.34 | 0.50% | 200,181 |
| Dec 10, 2025 | 23.78 | 24.44 | 23.77 | 24.22 | 24.22 | 1.21% | 218,549 |
| Dec 9, 2025 | 23.90 | 24.14 | 23.84 | 23.93 | 23.93 | -0.50% | 174,070 |
| Dec 8, 2025 | 24.35 | 24.64 | 23.91 | 24.05 | 24.05 | -0.87% | 263,550 |
| Dec 5, 2025 | 24.84 | 24.94 | 23.98 | 24.26 | 24.26 | -1.82% | 216,212 |
| Dec 4, 2025 | 24.93 | 25.03 | 24.57 | 24.71 | 24.71 | -0.88% | 109,398 |
| Dec 3, 2025 | 25.07 | 25.46 | 24.73 | 24.93 | 24.93 | -0.56% | 182,050 |
| Dec 2, 2025 | 25.36 | 25.55 | 25.07 | 25.07 | 25.07 | -1.30% | 133,917 |
| Dec 1, 2025 | 24.96 | 25.44 | 24.96 | 25.40 | 25.40 | 0.99% | 213,311 |
| Nov 28, 2025 | 25.48 | 25.48 | 24.92 | 25.15 | 25.15 | -0.67% | 139,271 |
| Nov 26, 2025 | 25.59 | 25.77 | 25.23 | 25.32 | 25.32 | -1.21% | 274,103 |
| Nov 25, 2025 | 25.35 | 26.01 | 25.00 | 25.63 | 25.63 | 1.99% | 205,171 |
| Nov 24, 2025 | 25.40 | 25.51 | 24.97 | 25.13 | 25.13 | -1.26% | 264,740 |
| Nov 21, 2025 | 24.50 | 25.65 | 24.29 | 25.45 | 25.45 | 3.84% | 242,227 |
| Nov 20, 2025 | 24.91 | 24.92 | 24.40 | 24.51 | 24.51 | -0.45% | 190,558 |
| Nov 19, 2025 | 24.22 | 24.73 | 24.22 | 24.62 | 24.62 | 1.32% | 187,399 |
| Nov 18, 2025 | 24.42 | 24.91 | 24.24 | 24.30 | 24.30 | -0.57% | 218,305 |
| Nov 17, 2025 | 24.37 | 24.81 | 24.36 | 24.44 | 24.44 | -0.12% | 171,059 |
| Nov 14, 2025 | 24.44 | 24.77 | 24.08 | 24.47 | 24.44 | -0.41% | 171,409 |
| Nov 13, 2025 | 24.50 | 24.72 | 24.37 | 24.57 | 24.54 | 0.04% | 157,502 |
| Nov 12, 2025 | 25.18 | 25.30 | 24.52 | 24.56 | 24.53 | -2.46% | 143,759 |
| Nov 11, 2025 | 24.76 | 25.65 | 24.55 | 25.18 | 25.15 | 2.61% | 201,128 |
| Nov 10, 2025 | 24.67 | 25.05 | 24.24 | 24.54 | 24.51 | -0.45% | 171,515 |
| Nov 7, 2025 | 24.78 | 25.06 | 24.36 | 24.65 | 24.62 | -0.48% | 177,983 |