HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
24.04
+0.22 (0.92%)
Dec 18, 2025, 11:05 AM EST - Market open
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 23.94 | 23.95 | 23.90 | 23.91 | - | 0.38% | 10,668 |
| Dec 17, 2025 | 23.91 | 24.43 | 23.77 | 23.82 | 23.82 | -0.38% | 284,195 |
| Dec 16, 2025 | 24.40 | 24.64 | 23.79 | 23.91 | 23.91 | -1.93% | 358,850 |
| 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% | 176,335 |
| 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% | 215,170 |
| 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% | 210,824 |
| Dec 5, 2025 | 24.84 | 24.94 | 23.98 | 24.26 | 24.26 | -1.82% | 214,605 |
| 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 |
| Nov 6, 2025 | 25.69 | 25.93 | 24.73 | 24.77 | 24.74 | -3.66% | 186,983 |
| Nov 5, 2025 | 25.86 | 26.18 | 25.12 | 25.71 | 25.68 | -1.23% | 200,081 |
| Nov 4, 2025 | 27.31 | 27.31 | 25.28 | 26.03 | 26.00 | 2.80% | 302,530 |
| Nov 3, 2025 | 24.60 | 25.43 | 24.07 | 25.32 | 25.29 | 2.93% | 237,621 |
| Oct 31, 2025 | 24.45 | 24.98 | 24.38 | 24.60 | 24.57 | 0.20% | 207,421 |
| Oct 30, 2025 | 24.64 | 25.20 | 24.37 | 24.55 | 24.52 | -0.20% | 196,733 |
| Oct 29, 2025 | 25.71 | 25.71 | 24.39 | 24.60 | 24.57 | -4.76% | 161,875 |
| Oct 28, 2025 | 25.85 | 25.95 | 25.53 | 25.83 | 25.80 | -0.54% | 123,013 |
| Oct 27, 2025 | 26.30 | 26.32 | 25.90 | 25.97 | 25.94 | -1.29% | 125,686 |
| Oct 24, 2025 | 26.55 | 26.87 | 26.30 | 26.31 | 26.28 | -0.72% | 134,284 |
| Oct 23, 2025 | 26.83 | 26.91 | 26.33 | 26.50 | 26.47 | -1.23% | 197,238 |
| Oct 22, 2025 | 26.69 | 27.25 | 26.66 | 26.83 | 26.80 | 0.56% | 175,479 |
| Oct 21, 2025 | 26.91 | 27.31 | 26.60 | 26.68 | 26.65 | -1.15% | 206,752 |
| Oct 20, 2025 | 26.67 | 27.02 | 26.11 | 26.99 | 26.96 | 1.70% | 227,170 |
| Oct 17, 2025 | 26.31 | 26.55 | 26.16 | 26.54 | 26.51 | 1.03% | 131,572 |
| Oct 16, 2025 | 26.10 | 26.31 | 25.95 | 26.27 | 26.24 | 0.69% | 199,877 |
| Oct 15, 2025 | 25.92 | 26.14 | 25.81 | 26.09 | 26.06 | 1.01% | 179,244 |
| Oct 14, 2025 | 25.22 | 26.10 | 25.00 | 25.83 | 25.80 | 1.73% | 248,374 |
| Oct 13, 2025 | 25.73 | 25.73 | 25.20 | 25.39 | 25.36 | -0.82% | 145,867 |
| Oct 10, 2025 | 26.54 | 26.86 | 25.56 | 25.60 | 25.57 | -3.43% | 140,011 |
| Oct 9, 2025 | 27.27 | 27.27 | 26.48 | 26.51 | 26.48 | -2.47% | 142,438 |