Skip to main content
logo
HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
28.41
+0.13 (0.46%)
Jul 2, 2026, 4:00 PM EDT - Market closed

HealthStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202628.3328.7927.9928.4128.410.46%184,925
Jul 1, 202627.3528.5227.2428.2828.283.78%220,309
Jun 30, 202627.1727.9226.5027.2527.250.44%186,747
Jun 29, 202626.9227.9126.9227.1327.131.50%287,131
Jun 26, 202625.7026.8325.7026.7326.734.01%681,762
Jun 25, 202626.0926.3125.5625.7025.70-1.57%181,072
Jun 24, 202625.7326.3925.5126.1126.111.75%156,284
Jun 23, 202625.4426.0025.4225.6625.661.18%140,532
Jun 22, 202625.5725.9125.2825.3625.36-1.09%165,562
Jun 18, 202626.0426.2325.4725.6425.64-1.38%315,730
Jun 17, 202625.6026.7625.6026.0026.000.85%242,722
Jun 16, 202625.9526.2625.3725.7825.78-0.35%112,276
Jun 15, 202625.9826.4425.7925.8725.87-1.00%151,835
Jun 12, 202626.1926.5826.0426.1326.13-0.34%180,551
Jun 11, 202626.2826.4925.7626.2226.22-0.38%218,578
Jun 10, 202626.0526.4925.8926.3226.321.23%165,443
Jun 9, 202625.6526.1925.6126.0026.001.36%193,689
Jun 8, 202625.3225.8825.3025.6525.651.62%199,770
Jun 5, 202625.2925.7824.8425.2425.24-0.20%185,930
Jun 4, 202624.7825.7424.7125.2925.293.06%230,465
Jun 3, 202625.1525.2124.3024.5424.54-2.70%274,646
Jun 2, 202625.4925.8525.1325.2225.22-1.45%250,735
Jun 1, 202624.9825.6524.9525.5925.592.48%302,459
May 29, 202624.6725.5724.6124.9724.971.38%278,076
May 28, 202624.3725.0124.3524.6324.631.57%303,618
May 27, 202624.3724.7224.1324.2524.25-0.49%169,955
May 26, 202623.7824.4223.5924.3724.372.35%171,376
May 22, 202623.6923.8423.3223.8123.810.59%222,886
May 21, 202623.7923.9623.2923.6723.67-1.05%225,642
May 20, 202624.2324.4023.7723.9223.92-2.09%331,066
May 19, 202623.8324.9823.5424.4324.432.82%371,547
May 18, 202622.6823.8722.6823.7623.764.83%265,737
May 15, 202622.7923.0422.4322.7022.67-0.39%430,972
May 14, 202622.9623.3522.6022.7922.75-0.44%194,764
May 13, 202623.2323.2622.6622.8922.85-2.01%245,522
May 12, 202623.0823.6722.8223.3623.321.04%300,935
May 11, 202623.7324.1123.1023.1223.08-3.51%323,581
May 8, 202623.5524.0422.9923.9623.921.78%450,983
May 7, 202622.9223.6922.8523.5423.501.68%347,714
May 6, 202624.1124.2222.6623.1523.11-4.97%359,879
May 5, 202622.2624.4021.6924.3624.3214.64%421,507
May 4, 202620.6521.4920.3421.2521.222.56%357,054
May 1, 202620.8021.4420.6620.7220.69-0.19%197,851
Apr 30, 202621.1321.2920.7020.7620.73-2.17%210,748
Apr 29, 202621.5221.5221.0421.2221.19-1.94%181,276
Apr 28, 202621.4521.7521.2121.6421.610.98%162,123
Apr 27, 202621.2021.7621.2021.4321.400.56%133,550
Apr 24, 202620.7921.3220.6921.3121.281.96%199,257
Apr 23, 202621.4921.5020.7520.9020.87-2.75%159,295
Apr 22, 202621.3721.7621.3221.4921.460.51%135,194