HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
21.64
+0.21 (0.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.45 | 21.75 | 21.21 | 21.64 | 21.64 | 0.98% | 162,123 |
| Apr 27, 2026 | 21.20 | 21.76 | 21.20 | 21.43 | 21.43 | 0.56% | 133,548 |
| Apr 24, 2026 | 20.79 | 21.32 | 20.69 | 21.31 | 21.31 | 1.96% | 130,970 |
| Apr 23, 2026 | 21.49 | 21.50 | 20.75 | 20.90 | 20.90 | -2.75% | 159,295 |
| Apr 22, 2026 | 21.37 | 21.76 | 21.32 | 21.49 | 21.49 | 0.51% | 135,194 |
| Apr 21, 2026 | 21.34 | 21.59 | 21.30 | 21.38 | 21.38 | 0.19% | 147,197 |
| Apr 20, 2026 | 21.59 | 21.92 | 21.34 | 21.34 | 21.34 | -1.79% | 140,314 |
| Apr 17, 2026 | 21.52 | 21.80 | 21.45 | 21.73 | 21.73 | 1.73% | 172,262 |
| Apr 16, 2026 | 20.98 | 21.43 | 20.90 | 21.36 | 21.36 | 1.52% | 172,847 |
| Apr 15, 2026 | 20.34 | 21.14 | 20.34 | 21.04 | 21.04 | 3.44% | 223,696 |
| Apr 14, 2026 | 20.33 | 20.67 | 20.31 | 20.34 | 20.34 | -0.15% | 189,825 |
| Apr 13, 2026 | 19.90 | 20.73 | 19.85 | 20.37 | 20.37 | 2.46% | 215,730 |
| Apr 10, 2026 | 19.91 | 20.17 | 19.65 | 19.88 | 19.88 | -0.15% | 264,073 |
| Apr 9, 2026 | 20.21 | 20.36 | 19.84 | 19.91 | 19.91 | -2.07% | 216,332 |
| Apr 8, 2026 | 20.84 | 21.02 | 20.31 | 20.33 | 20.33 | -1.07% | 201,160 |
| Apr 7, 2026 | 20.48 | 20.86 | 20.42 | 20.55 | 20.55 | 0.74% | 204,465 |
| Apr 6, 2026 | 20.45 | 20.68 | 20.15 | 20.40 | 20.40 | -0.24% | 184,032 |
| Apr 2, 2026 | 20.18 | 20.56 | 20.00 | 20.45 | 20.45 | 0.25% | 164,976 |
| Apr 1, 2026 | 20.73 | 20.81 | 20.32 | 20.40 | 20.40 | -1.50% | 168,035 |
| Mar 31, 2026 | 21.15 | 21.17 | 20.64 | 20.71 | 20.71 | -1.80% | 287,570 |
| Mar 30, 2026 | 21.17 | 21.30 | 20.98 | 21.09 | 21.09 | -0.05% | 208,337 |
| Mar 27, 2026 | 21.06 | 21.24 | 20.91 | 21.10 | 21.10 | -0.71% | 211,010 |
| Mar 26, 2026 | 21.14 | 21.53 | 20.86 | 21.25 | 21.25 | 0.09% | 170,041 |
| Mar 25, 2026 | 21.06 | 21.33 | 20.68 | 21.23 | 21.23 | 1.24% | 272,446 |
| Mar 24, 2026 | 20.97 | 21.20 | 20.75 | 20.97 | 20.97 | -0.76% | 350,949 |
| Mar 23, 2026 | 20.55 | 21.22 | 20.37 | 21.13 | 21.13 | 3.88% | 360,830 |
| Mar 20, 2026 | 20.58 | 20.76 | 20.20 | 20.34 | 20.34 | -1.07% | 586,909 |
| Mar 19, 2026 | 20.59 | 21.04 | 20.49 | 20.56 | 20.56 | -0.24% | 470,383 |
| Mar 18, 2026 | 20.72 | 20.82 | 20.41 | 20.61 | 20.61 | -1.53% | 348,530 |
| Mar 17, 2026 | 20.96 | 21.38 | 20.66 | 20.93 | 20.93 | -0.19% | 259,889 |
| Mar 16, 2026 | 21.36 | 21.79 | 20.86 | 20.97 | 20.97 | 3.30% | 383,614 |
| Mar 13, 2026 | 20.29 | 20.51 | 20.04 | 20.30 | 20.30 | -0.15% | 246,580 |
| Mar 12, 2026 | 20.40 | 20.76 | 20.27 | 20.33 | 20.33 | -0.88% | 254,668 |
| Mar 11, 2026 | 21.45 | 21.47 | 20.30 | 20.51 | 20.51 | -4.52% | 291,999 |
| Mar 10, 2026 | 22.46 | 22.93 | 21.46 | 21.48 | 21.48 | -4.36% | 487,221 |
| Mar 9, 2026 | 21.95 | 22.62 | 21.72 | 22.46 | 22.46 | 0.94% | 570,628 |
| Mar 6, 2026 | 21.66 | 22.44 | 21.21 | 22.25 | 22.22 | 1.64% | 609,320 |
| Mar 5, 2026 | 21.86 | 22.28 | 21.67 | 21.89 | 21.86 | -0.73% | 225,415 |
| Mar 4, 2026 | 21.83 | 22.17 | 21.56 | 22.05 | 22.02 | 1.61% | 410,588 |
| Mar 3, 2026 | 21.15 | 21.79 | 20.98 | 21.70 | 21.67 | 1.54% | 289,475 |
| Mar 2, 2026 | 21.11 | 21.52 | 21.11 | 21.37 | 21.34 | 0.66% | 280,800 |
| Feb 27, 2026 | 21.30 | 21.46 | 21.11 | 21.23 | 21.20 | -0.47% | 290,195 |
| Feb 26, 2026 | 21.73 | 21.83 | 21.25 | 21.33 | 21.30 | -1.57% | 395,871 |
| Feb 25, 2026 | 21.89 | 21.94 | 21.14 | 21.67 | 21.64 | -1.90% | 313,099 |
| Feb 24, 2026 | 21.51 | 23.43 | 21.27 | 22.09 | 22.06 | 4.00% | 603,780 |
| Feb 23, 2026 | 20.33 | 21.30 | 20.18 | 21.24 | 21.21 | 4.37% | 704,434 |
| Feb 20, 2026 | 20.22 | 20.47 | 19.99 | 20.35 | 20.32 | 0.74% | 488,820 |
| Feb 19, 2026 | 20.00 | 20.32 | 19.90 | 20.20 | 20.17 | 1.00% | 330,088 |
| Feb 18, 2026 | 20.17 | 20.28 | 19.78 | 20.00 | 19.97 | -1.38% | 505,407 |
| Feb 17, 2026 | 20.35 | 20.46 | 20.01 | 20.28 | 20.25 | -0.15% | 261,649 |
| Feb 13, 2026 | 20.04 | 20.54 | 19.93 | 20.31 | 20.28 | 2.16% | 324,096 |
| Feb 12, 2026 | 20.16 | 20.16 | 19.50 | 19.88 | 19.85 | -1.39% | 370,478 |
| Feb 11, 2026 | 20.02 | 20.21 | 19.57 | 20.16 | 20.13 | 0.85% | 469,152 |
| Feb 10, 2026 | 19.97 | 20.14 | 19.88 | 19.99 | 19.96 | - | 356,349 |
| Feb 9, 2026 | 20.11 | 20.33 | 19.53 | 19.99 | 19.96 | -0.50% | 409,079 |
| Feb 6, 2026 | 20.49 | 20.91 | 19.96 | 20.09 | 20.06 | -1.03% | 487,411 |
| Feb 5, 2026 | 20.37 | 20.92 | 20.15 | 20.30 | 20.27 | -0.49% | 602,310 |
| Feb 4, 2026 | 20.89 | 20.97 | 20.40 | 20.40 | 20.37 | -2.39% | 451,362 |
| Feb 3, 2026 | 21.89 | 21.98 | 20.39 | 20.90 | 20.87 | -4.70% | 527,513 |
| Feb 2, 2026 | 22.29 | 22.56 | 21.80 | 21.93 | 21.90 | -1.62% | 302,425 |
| Jan 30, 2026 | 21.86 | 22.42 | 21.81 | 22.29 | 22.25 | 1.50% | 399,205 |
| Jan 29, 2026 | 21.71 | 21.99 | 21.43 | 21.96 | 21.93 | 1.01% | 350,586 |
| Jan 28, 2026 | 21.70 | 21.82 | 21.55 | 21.74 | 21.71 | 0.23% | 272,147 |
| Jan 27, 2026 | 21.75 | 21.80 | 21.33 | 21.69 | 21.66 | -0.55% | 237,189 |
| Jan 26, 2026 | 21.54 | 21.84 | 21.34 | 21.81 | 21.78 | 1.96% | 348,828 |
| Jan 23, 2026 | 21.39 | 21.45 | 21.16 | 21.39 | 21.36 | -0.37% | 167,779 |
| Jan 22, 2026 | 21.27 | 21.61 | 21.15 | 21.47 | 21.44 | 1.08% | 188,244 |
| Jan 21, 2026 | 21.38 | 21.64 | 21.00 | 21.24 | 21.21 | -0.33% | 211,510 |
| Jan 20, 2026 | 21.60 | 21.73 | 21.06 | 21.31 | 21.28 | -2.29% | 349,498 |
| Jan 16, 2026 | 22.00 | 22.06 | 21.69 | 21.81 | 21.78 | -1.04% | 238,862 |
| Jan 15, 2026 | 21.93 | 22.19 | 21.93 | 22.04 | 22.01 | 0.50% | 165,325 |
| Jan 14, 2026 | 21.93 | 22.06 | 21.60 | 21.93 | 21.90 | -0.45% | 334,740 |
| Jan 13, 2026 | 22.52 | 22.52 | 21.90 | 22.03 | 22.00 | -2.22% | 173,669 |
| Jan 12, 2026 | 22.04 | 22.66 | 21.99 | 22.53 | 22.49 | 1.95% | 196,189 |
| Jan 9, 2026 | 22.30 | 22.58 | 21.99 | 22.10 | 22.07 | -0.90% | 223,147 |
| Jan 8, 2026 | 22.61 | 22.88 | 22.26 | 22.30 | 22.26 | -1.98% | 186,602 |
| Jan 7, 2026 | 23.19 | 23.26 | 22.52 | 22.75 | 22.71 | -1.73% | 195,859 |
| Jan 6, 2026 | 22.98 | 23.41 | 22.85 | 23.15 | 23.11 | 0.52% | 336,561 |
| Jan 5, 2026 | 22.74 | 23.28 | 22.71 | 23.03 | 22.99 | 1.05% | 907,771 |
| Jan 2, 2026 | 23.09 | 23.24 | 22.72 | 22.79 | 22.75 | -1.21% | 185,320 |
| Dec 31, 2025 | 23.29 | 23.57 | 23.04 | 23.07 | 23.03 | -0.86% | 163,119 |
| Dec 30, 2025 | 23.20 | 23.45 | 23.20 | 23.27 | 23.23 | 0.22% | 145,605 |
| Dec 29, 2025 | 23.66 | 23.83 | 23.15 | 23.22 | 23.18 | -1.65% | 173,018 |
| Dec 26, 2025 | 23.81 | 23.94 | 23.60 | 23.61 | 23.57 | -0.92% | 180,499 |
| Dec 24, 2025 | 23.94 | 24.07 | 23.61 | 23.83 | 23.79 | -0.75% | 101,955 |
| Dec 23, 2025 | 23.84 | 24.08 | 23.74 | 24.01 | 23.97 | 0.33% | 173,934 |
| Dec 22, 2025 | 24.00 | 24.30 | 23.91 | 23.93 | 23.89 | -0.04% | 170,717 |
| Dec 19, 2025 | 24.12 | 24.25 | 23.87 | 23.94 | 23.90 | -1.44% | 463,667 |
| Dec 18, 2025 | 23.94 | 24.33 | 23.78 | 24.29 | 24.25 | 1.97% | 395,312 |
| Dec 17, 2025 | 23.91 | 24.43 | 23.77 | 23.82 | 23.78 | -0.38% | 299,735 |
| Dec 16, 2025 | 24.40 | 24.64 | 23.79 | 23.91 | 23.87 | -1.93% | 374,451 |
| Dec 15, 2025 | 24.32 | 24.69 | 23.99 | 24.38 | 24.34 | 0.87% | 305,122 |
| Dec 12, 2025 | 24.40 | 24.53 | 24.04 | 24.17 | 24.13 | -0.70% | 178,935 |
| Dec 11, 2025 | 24.34 | 24.49 | 24.03 | 24.34 | 24.30 | 0.50% | 200,181 |
| Dec 10, 2025 | 23.78 | 24.44 | 23.77 | 24.22 | 24.18 | 1.21% | 218,549 |
| Dec 9, 2025 | 23.90 | 24.14 | 23.84 | 23.93 | 23.89 | -0.50% | 174,070 |
| Dec 8, 2025 | 24.35 | 24.64 | 23.91 | 24.05 | 24.01 | -0.87% | 263,550 |
| Dec 5, 2025 | 24.84 | 24.94 | 23.98 | 24.26 | 24.22 | -1.82% | 216,212 |
| Dec 4, 2025 | 24.93 | 25.03 | 24.57 | 24.71 | 24.67 | -0.88% | 109,398 |
| Dec 3, 2025 | 25.07 | 25.46 | 24.73 | 24.93 | 24.89 | -0.56% | 182,050 |