Get the Stockscreener App
24.36
14.64%
3.11
Healthstream Inc Stock (HSTM) Price History
The historical daily chart and data for Healthstream Inc stock (HSTM), show that the latest closing stock price as of May 05, 2026, is $24.36.
- Healthstream Inc all-time high stock price is $34.24, occurred on February 14, 2025.
- The lowest Healthstream Inc stock price recorded was $17.80 on January 15, 2016. Since then, Healthstream Inc's stock price has risen over 36.85% to $24.36 now.
- The 52-week high stock price for HSTM is $29.62, representing a 21.61% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for HSTM is $19.50, indicating a -19.95% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Healthstream Inc (HSTM) stock in the beginning of 2025 was $26.45. The stock closed the year at $24.84, a loss of over -6.09% for the year.
The table below shows more information about HSTM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $24.40 | $21.68 | $2.71 | 421,503.0 | +14.64% |
| May 04, 2026 | $21.49 | $20.34 | $1.15 | 356,302.0 | +2.56% |
| May 01, 2026 | $21.44 | $20.66 | $0.78 | 197,851.0 | -0.19% |
| Apr 30, 2026 | $21.29 | $20.70 | $0.59 | 210,598.0 | -2.17% |
| Apr 29, 2026 | $21.52 | $21.04 | $0.48 | 181,276.0 | -1.94% |
| Apr 28, 2026 | $21.75 | $21.20 | $0.545 | 162,122.0 | +0.98% |
| Apr 27, 2026 | $21.76 | $21.20 | $0.56 | 133,548.0 | +0.56% |
| Apr 24, 2026 | $21.32 | $20.69 | $0.63 | 130,970.0 | +1.96% |
| Apr 23, 2026 | $21.50 | $20.75 | $0.75 | 159,295.0 | -2.75% |
| Apr 22, 2026 | $21.76 | $21.32 | $0.44 | 135,194.0 | +0.51% |
| Apr 21, 2026 | $21.59 | $21.30 | $0.289 | 147,065.0 | +0.19% |
| Apr 20, 2026 | $21.91 | $21.34 | $0.575 | 140,314.0 | -1.79% |
| Apr 17, 2026 | $21.80 | $21.45 | $0.345 | 172,250.0 | +1.73% |
| Apr 16, 2026 | $21.43 | $20.90 | $0.5347 | 172,847.0 | +1.52% |
| Apr 15, 2026 | $21.14 | $20.34 | $0.80 | 223,696.0 | +3.44% |
| Apr 14, 2026 | $20.66 | $20.30 | $0.36 | 189,825.0 | -0.15% |
| Apr 13, 2026 | $20.73 | $19.85 | $0.875 | 215,730.0 | +2.46% |
| Apr 10, 2026 | $20.16 | $19.65 | $0.515 | 264,073.0 | -0.15% |
| Apr 09, 2026 | $20.36 | $19.84 | $0.52 | 216,332.0 | -2.07% |
| Apr 08, 2026 | $21.02 | $20.31 | $0.71 | 201,249.0 | -1.07% |
| Apr 07, 2026 | $20.86 | $20.42 | $0.435 | 204,161.0 | +0.74% |
Healthstream Inc Stock (HSTM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Healthstream Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSTM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Healthstream Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Healthstream Inc Stock (HSTM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $24.40 | $20.34 | $4.06 | 1,397,159.0 | +17.34% |
| Apr, 2026 | $21.91 | $19.65 | $2.27 | 3,777,483.0 | +0.24% |
| Mar, 2026 | $22.93 | $20.04 | $2.89 | 7,586,061.0 | -2.45% |
| Feb, 2026 | $23.43 | $19.50 | $3.93 | 8,182,896.0 | -4.76% |
| Jan, 2026 | $23.41 | $21.00 | $2.41 | 5,600,127.0 | -3.38% |
Healthstream Inc Stock (HSTM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.55 | $23.15 | $2.40 | 4,464,463.0 | -7.48% |
| Nov, 2025 | $27.31 | $24.07 | $3.24 | 3,479,507.0 | +2.24% |
| Oct, 2025 | $28.18 | $24.37 | $3.81 | 3,722,845.0 | -12.89% |
| Sep, 2025 | $29.62 | $27.32 | $2.30 | 4,197,025.0 | +0.57% |
| Aug, 2025 | $28.38 | $25.36 | $3.02 | 4,289,560.0 | +7.34% |
| Jul, 2025 | $28.00 | $25.93 | $2.07 | 3,231,841.0 | -5.46% |
| Jun, 2025 | $29.05 | $25.72 | $3.34 | 4,160,654.0 | -1.25% |
| May, 2025 | $34.13 | $25.84 | $8.29 | 5,601,392.0 | -16.68% |
| Apr, 2025 | $34.06 | $29.83 | $4.23 | 3,408,219.0 | +4.51% |
| Mar, 2025 | $33.72 | $30.32 | $3.39 | 3,619,921.0 | -4.71% |
| Feb, 2025 | $34.24 | $30.40 | $3.84 | 2,396,910.0 | +3.43% |
| Jan, 2025 | $33.06 | $30.85 | $2.21 | 2,181,375.0 | +2.67% |
Healthstream Inc Stock (HSTM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.34 | $30.80 | $2.54 | 2,091,868.0 | -3.96% |
| Nov, 2024 | $33.52 | $29.05 | $4.47 | 2,764,076.0 | +13.22% |
| Oct, 2024 | $30.80 | $27.91 | $2.89 | 3,140,918.0 | +1.37% |
| Sep, 2024 | $29.96 | $27.48 | $2.48 | 1,991,702.0 | -0.69% |
| Aug, 2024 | $30.00 | $27.15 | $2.85 | 2,242,665.0 | -2.26% |
| Jul, 2024 | $31.15 | $27.11 | $4.04 | 2,620,324.0 | +6.49% |
| Jun, 2024 | $28.39 | $27.23 | $1.16 | 2,160,447.0 | +2.24% |
| May, 2024 | $27.84 | $25.52 | $2.32 | 2,277,786.0 | +5.90% |
| Apr, 2024 | $26.84 | $23.92 | $2.92 | 2,680,695.0 | -3.34% |
| Mar, 2024 | $27.72 | $25.48 | $2.24 | 2,333,958.0 | -2.27% |
| Feb, 2024 | $29.12 | $26.17 | $2.95 | 2,127,744.0 | +2.48% |
| Jan, 2024 | $27.75 | $26.16 | $1.59 | 1,624,130.0 | -1.52% |
1.66%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):