HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
25.83
-0.14 (-0.54%)
At close: Oct 28, 2025, 4:00 PM EDT
25.83
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:40 PM EDT
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.85 | 25.85 | 25.76 | 25.75 | - | -0.85% | 6,881 |
| Oct 27, 2025 | 26.30 | 26.32 | 25.90 | 25.97 | 25.97 | -1.29% | 125,686 |
| Oct 24, 2025 | 26.55 | 26.87 | 26.30 | 26.31 | 26.31 | -0.72% | 134,284 |
| Oct 23, 2025 | 26.83 | 26.91 | 26.33 | 26.50 | 26.50 | -1.23% | 197,238 |
| Oct 22, 2025 | 26.69 | 27.25 | 26.66 | 26.83 | 26.83 | 0.56% | 175,479 |
| Oct 21, 2025 | 26.91 | 27.31 | 26.60 | 26.68 | 26.68 | -1.15% | 206,752 |
| Oct 20, 2025 | 26.67 | 27.02 | 26.11 | 26.99 | 26.99 | 1.70% | 227,170 |
| Oct 17, 2025 | 26.31 | 26.55 | 26.16 | 26.54 | 26.54 | 1.03% | 131,572 |
| Oct 16, 2025 | 26.10 | 26.31 | 25.95 | 26.27 | 26.27 | 0.69% | 199,877 |
| Oct 15, 2025 | 25.92 | 26.14 | 25.81 | 26.09 | 26.09 | 1.01% | 179,244 |
| Oct 14, 2025 | 25.22 | 26.10 | 25.00 | 25.83 | 25.83 | 1.73% | 248,374 |
| Oct 13, 2025 | 25.73 | 25.73 | 25.20 | 25.39 | 25.39 | -0.82% | 145,867 |
| Oct 10, 2025 | 26.54 | 26.86 | 25.56 | 25.60 | 25.60 | -3.43% | 140,011 |
| Oct 9, 2025 | 27.27 | 27.27 | 26.48 | 26.51 | 26.51 | -2.47% | 142,438 |
| Oct 8, 2025 | 27.05 | 27.20 | 26.45 | 27.18 | 27.18 | 1.08% | 98,367 |
| 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 |