Skip to main content
logo
HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
27.14
+0.75 (2.82%)
Jul 24, 2026, 4:00 PM EDT - Market closed

HealthStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202626.5827.1826.2827.1427.142.82%176,543
Jul 23, 202626.5526.8426.2626.3926.39-1.86%234,270
Jul 22, 202627.7727.7726.8826.8926.89-3.41%236,389
Jul 21, 202628.0628.4627.6827.8427.84-1.73%180,932
Jul 20, 202628.4828.7627.9728.3328.33-0.53%108,416
Jul 17, 202628.8029.0628.2628.4828.48-1.59%131,988
Jul 16, 202628.3529.0328.3528.9428.942.44%150,746
Jul 15, 202628.4428.9828.2028.2528.25-0.60%124,251
Jul 14, 202628.4928.5428.2128.4228.42-1.04%133,947
Jul 13, 202628.0029.1427.8928.7228.722.28%171,566
Jul 10, 202628.1628.5627.6328.0828.080.21%155,827
Jul 9, 202627.9828.1827.6928.0228.02-0.57%152,890
Jul 8, 202628.3528.8828.1128.1828.18-0.95%180,790
Jul 7, 202629.3230.0028.3728.4528.45-2.13%197,082
Jul 6, 202628.3329.1728.0029.0729.072.32%182,826
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