Skip to main content
HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
22.46
+0.25 (1.10%)
At close: Mar 9, 2026, 4:00 PM EDT
22.89
+0.43 (1.91%)
After-hours: Mar 9, 2026, 4:10 PM EDT

HealthStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.9522.6221.7222.4622.460.94%570,628
Mar 6, 202621.6622.4421.2122.2522.221.64%609,320
Mar 5, 202621.8622.2821.6721.8921.86-0.73%225,415
Mar 4, 202621.8322.1721.5622.0522.021.61%410,588
Mar 3, 202621.1521.7920.9821.7021.671.54%289,475
Mar 2, 202621.1121.5221.1121.3721.340.66%280,800
Feb 27, 202621.3021.4621.1121.2321.20-0.47%290,195
Feb 26, 202621.7321.8321.2521.3321.30-1.57%395,871
Feb 25, 202621.8921.9421.1421.6721.64-1.90%313,099
Feb 24, 202621.5123.4321.2722.0922.064.00%603,780
Feb 23, 202620.3321.3020.1821.2421.214.37%704,434
Feb 20, 202620.2220.4719.9920.3520.320.74%488,820
Feb 19, 202620.0020.3219.9020.2020.171.00%330,088
Feb 18, 202620.1720.2819.7820.0019.97-1.38%505,407
Feb 17, 202620.3520.4620.0120.2820.25-0.15%261,649
Feb 13, 202620.0420.5419.9320.3120.282.16%324,096
Feb 12, 202620.1620.1619.5019.8819.85-1.39%370,478
Feb 11, 202620.0220.2119.5720.1620.130.85%469,152
Feb 10, 202619.9720.1419.8819.9919.96-356,349
Feb 9, 202620.1120.3319.5319.9919.96-0.50%409,079
Feb 6, 202620.4920.9119.9620.0920.06-1.03%487,411
Feb 5, 202620.3720.9220.1520.3020.27-0.49%602,310
Feb 4, 202620.8920.9720.4020.4020.37-2.39%451,362
Feb 3, 202621.8921.9820.3920.9020.87-4.70%527,513
Feb 2, 202622.2922.5621.8021.9321.90-1.62%302,425
Jan 30, 202621.8622.4221.8122.2922.251.50%399,205
Jan 29, 202621.7121.9921.4321.9621.931.01%350,586
Jan 28, 202621.7021.8221.5521.7421.710.23%272,147
Jan 27, 202621.7521.8021.3321.6921.66-0.55%237,189
Jan 26, 202621.5421.8421.3421.8121.781.96%348,828
Jan 23, 202621.3921.4521.1621.3921.36-0.37%167,779
Jan 22, 202621.2721.6121.1521.4721.441.08%188,244
Jan 21, 202621.3821.6421.0021.2421.21-0.33%211,510
Jan 20, 202621.6021.7321.0621.3121.28-2.29%349,498
Jan 16, 202622.0022.0621.6921.8121.78-1.04%238,862
Jan 15, 202621.9322.1921.9322.0422.010.50%165,325
Jan 14, 202621.9322.0621.6021.9321.90-0.45%334,740
Jan 13, 202622.5222.5221.9022.0322.00-2.22%173,669
Jan 12, 202622.0422.6621.9922.5322.491.95%196,189
Jan 9, 202622.3022.5821.9922.1022.07-0.90%223,147
Jan 8, 202622.6122.8822.2622.3022.26-1.98%186,602
Jan 7, 202623.1923.2622.5222.7522.71-1.73%195,859
Jan 6, 202622.9823.4122.8523.1523.110.52%336,561
Jan 5, 202622.7423.2822.7123.0322.991.05%907,771
Jan 2, 202623.0923.2422.7222.7922.75-1.21%185,320
Dec 31, 202523.2923.5723.0423.0723.03-0.86%163,119
Dec 30, 202523.2023.4523.2023.2723.230.22%145,605
Dec 29, 202523.6623.8323.1523.2223.18-1.65%173,018
Dec 26, 202523.8123.9423.6023.6123.57-0.92%180,499
Dec 24, 202523.9424.0723.6123.8323.79-0.75%101,955
Dec 23, 202523.8424.0823.7424.0123.970.33%173,934
Dec 22, 202524.0024.3023.9123.9323.89-0.04%170,717
Dec 19, 202524.1224.2523.8723.9423.90-1.44%463,667
Dec 18, 202523.9424.3323.7824.2924.251.97%395,312
Dec 17, 202523.9124.4323.7723.8223.78-0.38%299,735
Dec 16, 202524.4024.6423.7923.9123.87-1.93%374,451
Dec 15, 202524.3224.6923.9924.3824.340.87%305,122
Dec 12, 202524.4024.5324.0424.1724.13-0.70%178,935
Dec 11, 202524.3424.4924.0324.3424.300.50%200,181
Dec 10, 202523.7824.4423.7724.2224.181.21%218,549
Dec 9, 202523.9024.1423.8423.9323.89-0.50%174,070
Dec 8, 202524.3524.6423.9124.0524.01-0.87%263,550
Dec 5, 202524.8424.9423.9824.2624.22-1.82%216,212
Dec 4, 202524.9325.0324.5724.7124.67-0.88%109,398
Dec 3, 202525.0725.4624.7324.9324.89-0.56%182,050
Dec 2, 202525.3625.5525.0725.0725.03-1.30%133,917
Dec 1, 202524.9625.4424.9625.4025.360.99%213,311
Nov 28, 202525.4825.4824.9225.1525.11-0.67%139,271
Nov 26, 202525.5925.7725.2325.3225.28-1.21%274,103
Nov 25, 202525.3526.0125.0025.6325.591.99%205,171
Nov 24, 202525.4025.5124.9725.1325.09-1.26%264,740
Nov 21, 202524.5025.6524.2925.4525.413.84%242,227
Nov 20, 202524.9124.9224.4024.5124.47-0.45%190,558
Nov 19, 202524.2224.7324.2224.6224.581.32%187,399
Nov 18, 202524.4224.9124.2424.3024.26-0.57%218,305
Nov 17, 202524.3724.8124.3624.4424.40-0.12%171,059
Nov 14, 202524.4424.7724.0824.4724.40-0.41%171,409
Nov 13, 202524.5024.7224.3724.5724.500.04%157,502
Nov 12, 202525.1825.3024.5224.5624.49-2.46%143,759
Nov 11, 202524.7625.6524.5525.1825.112.61%201,128
Nov 10, 202524.6725.0524.2424.5424.47-0.45%171,515
Nov 7, 202524.7825.0624.3624.6524.58-0.48%177,983
Nov 6, 202525.6925.9324.7324.7724.70-3.66%186,983
Nov 5, 202525.8626.1825.1225.7125.64-1.23%200,081
Nov 4, 202527.3127.3125.2826.0325.962.80%302,530
Nov 3, 202524.6025.4324.0725.3225.252.93%237,621
Oct 31, 202524.4524.9824.3824.6024.530.20%207,421
Oct 30, 202524.6425.2024.3724.5524.48-0.20%196,733
Oct 29, 202525.7125.7124.3924.6024.53-4.76%161,875
Oct 28, 202525.8525.9525.5325.8325.76-0.54%123,013
Oct 27, 202526.3026.3225.9025.9725.90-1.29%125,686
Oct 24, 202526.5526.8726.3026.3126.24-0.72%134,284
Oct 23, 202526.8326.9126.3326.5026.42-1.23%197,238
Oct 22, 202526.6927.2526.6626.8326.750.56%175,479
Oct 21, 202526.9127.3126.6026.6826.60-1.15%206,752
Oct 20, 202526.6727.0226.1126.9926.911.70%227,170
Oct 17, 202526.3126.5526.1626.5426.461.03%131,572
Oct 16, 202526.1026.3125.9526.2726.200.69%199,877
Oct 15, 202525.9226.1425.8126.0926.021.01%179,244
Oct 14, 202525.2226.1025.0025.8325.761.73%248,374