Skip to main content
logo
HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
28.94
-0.08 (-0.28%)
Aug 14, 2026, 4:00 PM EDT - Market closed

HealthStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202629.0529.2928.4028.9428.94-0.28%145,303
Aug 13, 202628.5829.1928.3329.0229.022.33%179,543
Aug 12, 202628.3128.4827.7528.3628.36-209,462
Aug 11, 202629.4029.8528.2928.3628.36-3.44%201,688
Aug 10, 202628.5929.6828.4229.3729.372.26%237,328
Aug 7, 202628.1929.1228.1928.7228.722.13%178,740
Aug 6, 202627.9028.2927.5428.1228.120.39%286,425
Aug 5, 202629.6429.6427.8028.0128.01-6.01%245,925
Aug 4, 202628.8231.1128.3529.8029.805.19%370,188
Aug 3, 202628.3828.8828.3128.3328.331.03%150,576
Jul 31, 202627.9528.2927.6628.0428.04-0.57%155,264
Jul 30, 202629.0129.4027.7328.2028.20-4.50%151,098
Jul 29, 202629.0429.6828.8929.5329.532.36%158,565
Jul 28, 202628.3028.8728.1628.8528.853.52%173,831
Jul 27, 202627.4028.1826.3827.8727.872.71%173,389
Jul 24, 202626.5827.1826.2827.1427.142.82%176,548
Jul 23, 202626.5526.8426.2626.3926.39-1.86%234,271
Jul 22, 202627.7727.7726.8826.8926.89-3.41%236,394
Jul 21, 202628.0628.4627.6827.8427.84-1.73%180,933
Jul 20, 202628.4828.7627.9728.3328.33-0.53%108,516
Jul 17, 202628.8029.0628.2628.4828.48-1.59%131,988
Jul 16, 202628.3529.0328.3528.9428.942.44%150,750
Jul 15, 202628.4428.9828.2028.2528.25-0.60%125,559
Jul 14, 202628.4928.5428.2128.4228.42-1.04%140,083
Jul 13, 202628.0029.1427.8928.7228.722.28%171,640
Jul 10, 202628.1628.5627.6328.0828.080.21%155,827
Jul 9, 202627.9828.1827.6928.0228.02-0.57%174,874
Jul 8, 202628.3528.8828.1128.1828.18-0.95%180,791
Jul 7, 202629.3230.0028.3728.4528.45-2.13%197,082
Jul 6, 202628.3329.1728.0029.0729.072.32%203,907
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