HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
27.05
+0.16 (0.60%)
Oct 8, 2025, 2:25 PM EDT - Market open
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.05 | 27.19 | 26.45 | 27.07 | - | 0.67% | 28,156 |
| Oct 7, 2025 | 27.33 | 27.38 | 26.85 | 26.89 | 26.89 | -1.65% | 125,418 |
| Oct 6, 2025 | 27.45 | 27.47 | 27.06 | 27.34 | 27.34 | -0.07% | 144,735 |
| Oct 3, 2025 | 27.51 | 27.94 | 27.31 | 27.36 | 27.36 | -0.58% | 141,826 |
| Oct 2, 2025 | 27.42 | 27.56 | 27.04 | 27.52 | 27.52 | 0.15% | 152,964 |
| Oct 1, 2025 | 28.08 | 28.18 | 27.31 | 27.48 | 27.48 | -2.69% | 130,930 |
| Sep 30, 2025 | 28.92 | 29.03 | 28.01 | 28.24 | 28.24 | -2.49% | 197,653 |
| Sep 29, 2025 | 29.14 | 29.14 | 28.90 | 28.96 | 28.96 | -0.62% | 181,217 |
| Sep 26, 2025 | 29.13 | 29.48 | 28.88 | 29.14 | 29.14 | 0.21% | 136,007 |
| Sep 25, 2025 | 28.91 | 29.11 | 28.66 | 29.08 | 29.08 | 0.28% | 212,934 |
| Sep 24, 2025 | 28.93 | 29.12 | 28.69 | 29.00 | 29.00 | 0.03% | 255,467 |
| Sep 23, 2025 | 29.38 | 29.63 | 28.81 | 28.99 | 28.99 | -1.06% | 179,383 |
| Sep 22, 2025 | 28.96 | 29.36 | 28.82 | 29.30 | 29.30 | 1.03% | 174,406 |
| Sep 19, 2025 | 29.26 | 29.39 | 28.92 | 29.00 | 29.00 | -0.58% | 498,110 |
| Sep 18, 2025 | 29.13 | 29.44 | 29.00 | 29.17 | 29.17 | 0.59% | 139,591 |
| Sep 17, 2025 | 29.13 | 29.43 | 28.98 | 29.00 | 29.00 | - | 199,887 |
| Sep 16, 2025 | 29.04 | 29.17 | 28.83 | 29.00 | 29.00 | - | 173,471 |
| Sep 15, 2025 | 28.86 | 29.12 | 28.72 | 29.00 | 29.00 | 0.49% | 167,763 |
| Sep 12, 2025 | 29.22 | 29.44 | 28.71 | 28.86 | 28.86 | -1.23% | 206,762 |
| Sep 11, 2025 | 28.31 | 29.29 | 28.29 | 29.22 | 29.22 | 3.21% | 215,725 |
| Sep 10, 2025 | 28.58 | 28.64 | 28.11 | 28.31 | 28.31 | -1.26% | 310,678 |
| Sep 9, 2025 | 28.08 | 28.70 | 28.02 | 28.67 | 28.67 | 2.06% | 159,123 |
| Sep 8, 2025 | 28.17 | 28.17 | 28.01 | 28.09 | 28.09 | -0.18% | 112,779 |
| Sep 5, 2025 | 28.14 | 28.38 | 27.90 | 28.14 | 28.14 | -0.21% | 172,722 |
| Sep 4, 2025 | 28.09 | 28.24 | 27.80 | 28.20 | 28.20 | 0.50% | 121,555 |
| Sep 3, 2025 | 27.91 | 28.16 | 27.33 | 28.06 | 28.06 | 0.11% | 199,455 |
| Sep 2, 2025 | 27.90 | 28.13 | 27.89 | 28.03 | 28.03 | -0.18% | 180,885 |
| Aug 29, 2025 | 28.16 | 28.21 | 28.00 | 28.08 | 28.08 | - | 151,703 |
| Aug 28, 2025 | 28.29 | 28.29 | 27.94 | 28.08 | 28.08 | -0.99% | 171,092 |
| Aug 27, 2025 | 27.96 | 28.38 | 27.79 | 28.36 | 28.36 | 1.29% | 139,771 |
| Aug 26, 2025 | 27.74 | 28.21 | 27.69 | 28.00 | 28.00 | 0.90% | 318,368 |
| Aug 25, 2025 | 27.69 | 27.80 | 27.32 | 27.75 | 27.75 | 0.04% | 312,089 |
| Aug 22, 2025 | 27.09 | 27.77 | 26.52 | 27.74 | 27.74 | 3.01% | 180,882 |
| Aug 21, 2025 | 26.79 | 26.97 | 26.28 | 26.93 | 26.93 | 0.49% | 143,726 |
| Aug 20, 2025 | 26.59 | 26.93 | 26.50 | 26.80 | 26.80 | 0.98% | 151,561 |
| Aug 19, 2025 | 26.72 | 26.80 | 26.49 | 26.54 | 26.54 | -0.52% | 235,045 |
| Aug 18, 2025 | 26.52 | 26.75 | 26.39 | 26.68 | 26.68 | 0.72% | 217,296 |
| Aug 15, 2025 | 26.19 | 26.54 | 26.04 | 26.49 | 26.46 | 2.12% | 242,501 |
| Aug 14, 2025 | 26.38 | 26.46 | 25.91 | 25.94 | 25.91 | -2.30% | 133,799 |
| Aug 13, 2025 | 26.58 | 26.83 | 26.50 | 26.55 | 26.52 | 0.11% | 188,284 |
| Aug 12, 2025 | 26.14 | 26.53 | 25.99 | 26.52 | 26.49 | 2.16% | 135,051 |
| Aug 11, 2025 | 26.06 | 26.49 | 25.78 | 25.96 | 25.93 | -0.08% | 184,361 |
| Aug 8, 2025 | 26.10 | 26.25 | 25.80 | 25.98 | 25.95 | 0.15% | 116,904 |
| Aug 7, 2025 | 26.31 | 26.47 | 25.84 | 25.94 | 25.91 | -0.57% | 171,234 |
| Aug 6, 2025 | 26.02 | 26.18 | 25.63 | 26.09 | 26.06 | 1.36% | 289,519 |
| Aug 5, 2025 | 26.10 | 26.57 | 25.55 | 25.74 | 25.71 | -1.19% | 333,512 |
| Aug 4, 2025 | 25.70 | 26.14 | 25.70 | 26.05 | 26.02 | 1.56% | 247,596 |
| Aug 1, 2025 | 26.01 | 26.01 | 25.36 | 25.65 | 25.62 | -1.95% | 229,762 |
| Jul 31, 2025 | 26.10 | 26.30 | 25.93 | 26.16 | 26.13 | -0.61% | 203,943 |
| Jul 30, 2025 | 26.51 | 26.98 | 26.24 | 26.32 | 26.29 | -0.79% | 254,292 |