Skip to main content
HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
26.73
+1.03 (4.01%)
At close: Jun 26, 2026, 4:00 PM EDT
26.75
+0.02 (0.07%)
After-hours: Jun 26, 2026, 4:56 PM EDT

HealthStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.7026.8325.7026.7326.734.01%675,498
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
Apr 21, 202621.3421.5921.3021.3821.350.19%147,234
Apr 20, 202621.5921.9221.3421.3421.31-1.79%140,314
Apr 17, 202621.5221.8021.4521.7321.701.73%172,262
Apr 16, 202620.9821.4320.9021.3621.331.52%172,853
Apr 15, 202620.3421.1420.3421.0421.013.44%223,696
Apr 14, 202620.3320.6720.3120.3420.31-0.15%189,825
Apr 13, 202619.9020.7319.8520.3720.342.46%215,730
Apr 10, 202619.9120.1719.6519.8819.85-0.15%264,073
Apr 9, 202620.2120.3619.8419.9119.88-2.07%216,332
Apr 8, 202620.8421.0220.3120.3320.30-1.07%201,255
Apr 7, 202620.4820.8620.4220.5520.520.74%204,465
Apr 6, 202620.4520.6820.1520.4020.37-0.24%184,032
Apr 2, 202620.1820.5620.0020.4520.420.25%164,976
Apr 1, 202620.7320.8120.3220.4020.37-1.50%168,035
Mar 31, 202621.1521.1720.6420.7120.68-1.80%287,575
Mar 30, 202621.1721.3020.9821.0921.06-0.05%212,183
Mar 27, 202621.0621.2420.9121.1021.07-0.71%212,687
Mar 26, 202621.1421.5320.8621.2521.220.09%170,041
Mar 25, 202621.0621.3320.6821.2321.201.24%272,446
Mar 24, 202620.9721.2020.7520.9720.94-0.76%350,949
Mar 23, 202620.5521.2220.3721.1321.103.88%360,926
Mar 20, 202620.5820.7620.2020.3420.31-1.07%590,463
Mar 19, 202620.5921.0420.4920.5620.53-0.24%482,481
Mar 18, 202620.7220.8220.4120.6120.58-1.53%348,530
Mar 17, 202620.9621.3820.6620.9320.90-0.19%259,934
Mar 16, 202621.3621.7920.8620.9720.943.30%383,614
Mar 13, 202620.2920.5120.0420.3020.27-0.15%246,879
Mar 12, 202620.4020.7620.2720.3320.30-0.88%254,668
Mar 11, 202621.4521.4720.3020.5120.48-4.52%291,999
Mar 10, 202622.4622.9321.4621.4821.45-4.36%487,221
Mar 9, 202621.9522.6221.7222.4622.431.10%570,628
Mar 6, 202621.6622.4421.2122.2522.181.64%609,320
Mar 5, 202621.8622.2821.6721.8921.82-0.73%225,415
Mar 4, 202621.8322.1721.5622.0521.981.61%410,588
Mar 3, 202621.1521.7920.9821.7021.631.54%289,475
Mar 2, 202621.1121.5221.1121.3721.300.66%280,800
Feb 27, 202621.3021.4621.1121.2321.16-0.47%290,195
Feb 26, 202621.7321.8321.2521.3321.26-1.57%395,871
Feb 25, 202621.8921.9421.1421.6721.60-1.90%313,099
Feb 24, 202621.5123.4321.2722.0922.024.00%603,780
Feb 23, 202620.3321.3020.1821.2421.174.37%704,434
Feb 20, 202620.2220.4719.9920.3520.290.74%488,820
Feb 19, 202620.0020.3219.9020.2020.141.00%330,088
Feb 18, 202620.1720.2819.7820.0019.94-1.38%505,407
Feb 17, 202620.3520.4620.0120.2820.22-0.15%261,649
Feb 13, 202620.0420.5419.9320.3120.252.16%324,096
Feb 12, 202620.1620.1619.5019.8819.82-1.39%370,478
Feb 11, 202620.0220.2119.5720.1620.100.85%469,152
Feb 10, 202619.9720.1419.8819.9919.93-356,349
Feb 9, 202620.1120.3319.5319.9919.93-0.50%409,079
Feb 6, 202620.4920.9119.9620.0920.03-1.03%487,411
Feb 5, 202620.3720.9220.1520.3020.24-0.49%602,310
Feb 4, 202620.8920.9720.4020.4020.34-2.39%451,362
Feb 3, 202621.8921.9820.3920.9020.83-4.70%527,513