Get the Stockscreener App
28.86
1.23%
-0.36
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 September 12, 2025, is $28.86.
- 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 62.13% to $28.86 now.
- The 52-week high stock price for HSTM is $34.24, representing a 18.64% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for HSTM is $25.36, indicating a -12.13% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Healthstream Inc (HSTM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $29.43 | $28.71 | $0.725 | 206,762.0 | -1.23% |
| Sep 11, 2025 | $29.29 | $28.29 | $1.00 | 215,301.0 | +3.21% |
| Sep 10, 2025 | $28.64 | $28.11 | $0.53 | 310,254.0 | -1.26% |
| Sep 09, 2025 | $28.70 | $28.02 | $0.685 | 159,123.0 | +2.06% |
| Sep 08, 2025 | $28.17 | $28.01 | $0.16 | 112,779.0 | -0.18% |
| Sep 05, 2025 | $28.38 | $27.90 | $0.4775 | 172,722.0 | -0.21% |
| Sep 04, 2025 | $28.24 | $27.80 | $0.445 | 121,555.0 | +0.50% |
| Sep 03, 2025 | $28.16 | $27.32 | $0.835 | 199,455.0 | +0.11% |
| Sep 02, 2025 | $28.13 | $27.89 | $0.24 | 180,812.0 | -0.18% |
| Aug 29, 2025 | $28.21 | $28.00 | $0.21 | 151,654.0 | +0.00% |
| Aug 28, 2025 | $28.29 | $27.94 | $0.35 | 171,092.0 | -0.99% |
| Aug 27, 2025 | $28.38 | $27.79 | $0.59 | 139,771.0 | +1.29% |
| Aug 26, 2025 | $28.21 | $27.68 | $0.525 | 318,366.0 | +0.90% |
| Aug 25, 2025 | $27.80 | $27.32 | $0.48 | 312,089.0 | +0.04% |
| Aug 22, 2025 | $27.77 | $26.52 | $1.25 | 180,701.0 | +3.01% |
| Aug 21, 2025 | $26.97 | $26.28 | $0.69 | 143,726.0 | +0.49% |
| Aug 20, 2025 | $26.93 | $26.50 | $0.43 | 149,600.0 | +0.98% |
| Aug 19, 2025 | $26.80 | $26.49 | $0.31 | 234,410.0 | -0.52% |
| Aug 18, 2025 | $26.75 | $26.39 | $0.36 | 217,296.0 | +0.72% |
| Aug 15, 2025 | $26.54 | $26.04 | $0.50 | 240,900.0 | +2.12% |
| Aug 14, 2025 | $26.46 | $25.91 | $0.55 | 133,799.0 | -2.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $29.43 | $27.32 | $2.11 | 1,885,525.0 | +2.78% |
| 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% |
Healthstream Inc Stock (HSTM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.38 | $24.95 | $2.43 | 2,344,148.0 | +8.12% |
| Nov, 2023 | $25.90 | $24.63 | $1.27 | 2,180,232.0 | -1.57% |
| Oct, 2023 | $25.74 | $21.49 | $4.25 | 2,953,011.0 | +17.70% |
| Sep, 2023 | $22.09 | $20.47 | $1.62 | 2,474,375.0 | +2.62% |
| Aug, 2023 | $23.25 | $20.88 | $2.37 | 1,948,463.0 | -6.45% |
| Jul, 2023 | $25.34 | $21.64 | $3.70 | 1,680,311.0 | -8.47% |
| Jun, 2023 | $25.04 | $22.95 | $2.09 | 2,251,456.0 | +6.69% |
| May, 2023 | $24.89 | $22.73 | $2.17 | 2,133,327.0 | -6.57% |
| Apr, 2023 | $27.69 | $24.47 | $3.22 | 2,566,122.0 | -9.08% |
| Mar, 2023 | $27.27 | $24.56 | $2.71 | 2,492,182.0 | +5.65% |
| Feb, 2023 | $26.50 | $23.81 | $2.69 | 3,434,028.0 | +6.08% |
| Jan, 2023 | $25.10 | $23.35 | $1.75 | 1,718,037.0 | -2.66% |
3.30%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):