HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
28.88
-0.34 (-1.18%)
At close: Sep 12, 2025, 4:00 PM EDT
28.86
-0.02 (-0.05%)
After-hours: Sep 12, 2025, 4:57 PM EDT
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 26.95 | 27.00 | 26.53 | 26.53 | 26.50 | -0.97% | 95,282 |
| Jul 28, 2025 | 26.73 | 26.89 | 26.64 | 26.79 | 26.76 | 0.15% | 94,365 |
| Jul 25, 2025 | 26.95 | 27.07 | 26.68 | 26.75 | 26.72 | -0.74% | 127,071 |
| Jul 24, 2025 | 27.16 | 27.18 | 26.91 | 26.95 | 26.92 | -0.70% | 109,412 |
| Jul 23, 2025 | 26.65 | 27.16 | 26.65 | 27.14 | 27.11 | 1.99% | 179,698 |
| Jul 22, 2025 | 26.87 | 27.20 | 26.61 | 26.61 | 26.58 | -1.04% | 215,904 |
| Jul 21, 2025 | 26.39 | 27.14 | 26.27 | 26.89 | 26.86 | 2.32% | 203,250 |
| Jul 18, 2025 | 27.19 | 27.19 | 26.10 | 26.28 | 26.25 | -2.81% | 211,120 |
| Jul 17, 2025 | 27.00 | 27.19 | 26.99 | 27.04 | 27.01 | -0.15% | 128,406 |
| Jul 16, 2025 | 26.81 | 27.28 | 26.81 | 27.08 | 27.05 | 1.42% | 153,622 |
| Jul 15, 2025 | 27.04 | 27.60 | 26.68 | 26.70 | 26.67 | -1.48% | 161,931 |
| Jul 14, 2025 | 26.62 | 27.12 | 26.50 | 27.10 | 27.07 | 1.88% | 140,189 |
| Jul 11, 2025 | 27.04 | 27.38 | 26.58 | 26.60 | 26.57 | -2.24% | 149,085 |
| Jul 10, 2025 | 27.31 | 27.60 | 27.14 | 27.21 | 27.18 | -0.69% | 143,903 |
| Jul 9, 2025 | 27.50 | 27.51 | 27.17 | 27.40 | 27.37 | -0.22% | 131,886 |
| Jul 8, 2025 | 27.54 | 27.73 | 27.39 | 27.46 | 27.43 | -0.47% | 142,371 |
| Jul 7, 2025 | 27.69 | 27.95 | 27.55 | 27.59 | 27.56 | -0.76% | 138,013 |
| Jul 3, 2025 | 27.85 | 28.00 | 27.65 | 27.80 | 27.77 | 0.20% | 46,131 |