NASDAQ : HSTM
HealthStream, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 33.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HealthStream, Inc. (HSTM) closed at 34.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.72 | 34.96 | 33.72 | 34.58 | 282,032 | +2.61% |
| 2026-10-30 | 33.86 | 34.04 | 33.165 | 33.7 | 151,635 | -0.30% |
| 2026-10-29 | 33.94 | 34.16 | 33.64 | 33.8 | 129,784 | +0.21% |
| 2026-10-28 | 33.94 | 35.09 | 33.5 | 33.73 | 176,286 | -1.32% |
| 2026-10-27 | 34.76 | 34.76 | 34.1 | 34.18 | 138,121 | -1.95% |
| 2026-10-26 | 35.08 | 35.605 | 34.435 | 34.86 | 155,038 | -0.85% |
| 2026-10-23 | 34.39 | 35.23 | 34.26 | 35.16 | 205,966 | +1.65% |
| 2026-10-22 | 33.81 | 34.665 | 33.741 | 34.59 | 189,537 | +3.22% |
| 2026-10-21 | 33.53 | 34.02 | 33.38 | 33.51 | 204,722 | -0.77% |
| 2026-10-20 | 33.45 | 33.99 | 33.45 | 33.77 | 152,923 | +1.38% |
| 2026-10-19 | 33.505 | 33.505 | 32.83 | 33.31 | 172,059 | +0.54% |
| 2026-10-16 | 33.95 | 34.18 | 32.67 | 33.13 | 207,257 | -1.84% |
| 2026-10-15 | 33.92 | 34.48 | 33.5 | 33.75 | 246,339 | +0.30% |
| 2026-10-14 | 33.38 | 33.7 | 33.16 | 33.65 | 199,693 | -0.30% |
| 2026-10-13 | 33.69 | 34.48 | 33.58 | 33.75 | 175,032 | +0.87% |
| 2026-10-12 | 33.35 | 33.631 | 33.14 | 33.46 | 159,682 | +1.00% |
| 2026-10-09 | 32.5 | 33.21 | 32.331 | 33.13 | 217,975 | +2.03% |
| 2026-10-08 | 32.1 | 32.5 | 31.912 | 32.47 | 189,301 | +1.15% |
| 2026-10-07 | 31.2 | 32.42 | 31.2 | 32.1 | 228,386 | +2.52% |
| 2026-10-06 | 31.58 | 31.76 | 31.11 | 31.31 | 182,883 | -0.73% |
| 2026-10-05 | 30.89 | 31.84 | 30.89 | 31.54 | 201,299 | +2.34% |
| 2026-10-02 | 30.69 | 30.96 | 30.47 | 30.82 | 155,945 | +1.52% |
| 2026-10-01 | 29.79 | 30.53 | 29.735 | 30.36 | 191,678 | +2.19% |
| 2026-09-30 | 29.7 | 30.3 | 29.57 | 29.71 | 223,159 | -0.10% |
| 2026-09-29 | 29.13 | 29.76 | 28.62 | 29.74 | 153,665 | +2.06% |
| 2026-09-28 | 29 | 29.26 | 28.83 | 29.14 | 144,585 | +0.14% |
| 2026-09-25 | 28.79 | 29.31 | 28.558 | 29.1 | 196,379 | +0.80% |
| 2026-09-24 | 28.76 | 28.985 | 28.6 | 28.87 | 144,714 | +0.38% |
| 2026-09-23 | 29.01 | 29.105 | 28.62 | 28.76 | 143,612 | -0.86% |
| 2026-09-22 | 29.34 | 29.41 | 28.935 | 29.01 | 128,231 | -0.24% |
| 2026-09-21 | 29.39 | 29.715 | 28.79 | 29.08 | 176,353 | -0.51% |
| 2026-09-18 | 28.96 | 29.35 | 28.55 | 29.23 | 413,196 | +0.14% |
| 2026-09-17 | 29.56 | 29.85 | 29.04 | 29.19 | 180,122 | -0.78% |
| 2026-09-16 | 29.22 | 29.682 | 29.22 | 29.42 | 181,001 | -0.78% |
| 2026-09-15 | 29.94 | 29.94 | 29.27 | 29.65 | 202,612 | +0.07% |
| 2026-09-14 | 29.34 | 29.795 | 29.11 | 29.63 | 173,967 | +1.79% |
| 2026-09-11 | 29.1 | 29.42 | 28.55 | 29.11 | 150,164 | +0.80% |
| 2026-09-10 | 28.57 | 28.975 | 28.51 | 28.88 | 195,574 | +0.73% |
| 2026-09-09 | 28.61 | 28.835 | 28.15 | 28.67 | 222,090 | -0.17% |
| 2026-09-08 | 29.28 | 29.28 | 28.3 | 28.72 | 283,617 | -1.64% |
| 2026-09-04 | 29.48 | 29.625 | 29 | 29.2 | 203,456 | -1.82% |
| 2026-09-03 | 29.99 | 30.3 | 29.29 | 29.74 | 239,959 | -0.10% |
| 2026-09-02 | 29.64 | 30.065 | 29.39 | 29.77 | 173,610 | +0.34% |
| 2026-09-01 | 28.94 | 29.7 | 28.84 | 29.67 | 226,513 | +2.13% |
| 2026-08-31 | 29.3 | 29.32 | 28.77 | 29.05 | 178,209 | -1.12% |
| 2026-08-28 | 28.86 | 29.55 | 28.66 | 29.38 | 172,415 | +1.91% |
| 2026-08-27 | 28.74 | 29.21 | 28.66 | 28.83 | 118,419 | +0.24% |
| 2026-08-26 | 28.82 | 28.94 | 28.658 | 28.76 | 147,318 | -0.38% |
| 2026-08-25 | 28.78 | 29.3 | 28.52 | 28.87 | 135,251 | +0.31% |
| 2026-08-24 | 28.87 | 29.69 | 28.44 | 28.78 | 200,076 | -0.31% |
| 2026-08-21 | 28.53 | 28.915 | 28.14 | 28.87 | 374,493 | +0.98% |
| 2026-08-20 | 28.33 | 28.975 | 28.14 | 28.59 | 202,565 | +0.14% |
| 2026-08-19 | 28.63 | 29.07 | 28.49 | 28.55 | 229,209 | +0.14% |
| 2026-08-18 | 28.24 | 28.76 | 28.21 | 28.51 | 173,479 | +1.75% |
| 2026-08-17 | 28.83 | 28.943 | 27.99 | 28.02 | 158,456 | -3.06% |
| 2026-08-14 | 29.05 | 29.29 | 28.4 | 28.94 | 145,303 | -0.28% |
| 2026-08-13 | 28.58 | 29.19 | 28.33 | 29.02 | 179,545 | +2.33% |
| 2026-08-12 | 28.31 | 28.475 | 27.75 | 28.36 | 237,803 | +0.00% |
| 2026-08-11 | 29.4 | 29.85 | 28.29 | 28.36 | 201,689 | -3.44% |
| 2026-08-10 | 28.59 | 29.675 | 28.415 | 29.37 | 237,355 | +2.26% |
| 2026-08-07 | 28.19 | 29.12 | 28.19 | 28.72 | 178,807 | +2.13% |
| 2026-08-06 | 27.9 | 28.29 | 27.54 | 28.12 | 286,480 | +0.39% |
| 2026-08-05 | 29.64 | 29.64 | 27.8 | 28.01 | 246,107 | -6.01% |
| 2026-08-04 | 28.82 | 31.11 | 28.35 | 29.8 | 370,764 | +5.19% |
| 2026-08-03 | 28.38 | 28.875 | 28.309 | 28.33 | 150,759 | +1.03% |
| 2026-07-31 | 27.95 | 28.285 | 27.66 | 28.04 | 155,426 | -0.57% |
| 2026-07-30 | 29.01 | 29.395 | 27.73 | 28.2 | 151,098 | -4.50% |
| 2026-07-29 | 29.04 | 29.675 | 28.89 | 29.53 | 158,565 | +2.36% |
| 2026-07-28 | 28.3 | 28.87 | 28.16 | 28.85 | 173,831 | +3.52% |
| 2026-07-27 | 27.4 | 28.18 | 26.381 | 27.87 | 173,389 | +2.71% |
| 2026-07-24 | 26.58 | 27.18 | 26.279 | 27.135 | 176,548 | +2.82% |
| 2026-07-23 | 26.55 | 26.84 | 26.26 | 26.39 | 234,271 | -1.86% |
| 2026-07-22 | 27.77 | 27.77 | 26.88 | 26.89 | 236,394 | -3.41% |
| 2026-07-21 | 28.06 | 28.46 | 27.68 | 27.84 | 180,933 | -1.73% |
| 2026-07-20 | 28.48 | 28.76 | 27.97 | 28.33 | 108,516 | -0.53% |
| 2026-07-17 | 28.8 | 29.06 | 28.26 | 28.48 | 131,988 | -1.59% |
| 2026-07-16 | 28.35 | 29.03 | 28.35 | 28.94 | 150,750 | +2.44% |
| 2026-07-15 | 28.44 | 28.98 | 28.2 | 28.25 | 125,559 | -0.60% |
| 2026-07-14 | 28.49 | 28.54 | 28.211 | 28.42 | 140,083 | -1.04% |
| 2026-07-13 | 28 | 29.14 | 27.89 | 28.72 | 171,640 | +2.28% |
| 2026-07-10 | 28.16 | 28.56 | 27.63 | 28.08 | 155,827 | +0.21% |
| 2026-07-09 | 27.98 | 28.18 | 27.69 | 28.02 | 174,874 | -0.57% |
| 2026-07-08 | 28.35 | 28.88 | 28.11 | 28.18 | 180,791 | -0.95% |
| 2026-07-07 | 29.32 | 30 | 28.37 | 28.45 | 197,082 | -2.13% |
| 2026-07-06 | 28.33 | 29.17 | 28 | 29.07 | 203,907 | +2.32% |
| 2026-07-02 | 28.33 | 28.79 | 27.99 | 28.41 | 184,925 | +0.46% |
| 2026-07-01 | 27.35 | 28.515 | 27.24 | 28.28 | 220,309 | +3.78% |
| 2026-06-30 | 27.17 | 27.92 | 26.495 | 27.25 | 186,747 | +0.44% |
| 2026-06-29 | 26.92 | 27.91 | 26.92 | 27.13 | 287,131 | +1.50% |
| 2026-06-26 | 25.7 | 26.83 | 25.7 | 26.73 | 681,762 | +4.01% |
| 2026-06-25 | 26.09 | 26.31 | 25.56 | 25.7 | 181,072 | -1.57% |
| 2026-06-24 | 25.73 | 26.39 | 25.51 | 26.11 | 156,284 | +1.75% |
| 2026-06-23 | 25.44 | 26 | 25.42 | 25.66 | 140,532 | +1.18% |
| 2026-06-22 | 25.57 | 25.905 | 25.28 | 25.36 | 165,562 | -1.09% |
| 2026-06-18 | 26.04 | 26.23 | 25.47 | 25.64 | 315,730 | -1.38% |
| 2026-06-17 | 25.6 | 26.76 | 25.6 | 26 | 242,722 | +0.85% |
| 2026-06-16 | 25.95 | 26.26 | 25.37 | 25.78 | 112,276 | -0.35% |
| 2026-06-15 | 25.98 | 26.44 | 25.785 | 25.87 | 151,835 | -1.00% |
| 2026-06-12 | 26.19 | 26.58 | 26.035 | 26.13 | 180,551 | -0.34% |
| 2026-06-11 | 26.28 | 26.49 | 25.76 | 26.22 | 218,578 | -0.38% |
| 2026-06-10 | 26.05 | 26.485 | 25.89 | 26.32 | 165,443 | +1.23% |
| 2026-06-09 | 25.65 | 26.19 | 25.61 | 26 | 193,689 | +1.36% |
| 2026-06-08 | 25.32 | 25.88 | 25.3 | 25.65 | 199,770 | +1.62% |
| 2026-06-05 | 25.29 | 25.78 | 24.84 | 25.24 | 185,930 | -0.20% |
| 2026-06-04 | 24.78 | 25.74 | 24.705 | 25.29 | 230,465 | +3.06% |
| 2026-06-03 | 25.15 | 25.205 | 24.3 | 24.54 | 274,646 | -2.70% |
| 2026-06-02 | 25.49 | 25.853 | 25.13 | 25.22 | 250,735 | -1.45% |
| 2026-06-01 | 24.98 | 25.645 | 24.95 | 25.59 | 302,459 | +2.48% |
| 2026-05-29 | 24.67 | 25.57 | 24.61 | 24.97 | 278,076 | +1.38% |
| 2026-05-28 | 24.37 | 25.01 | 24.35 | 24.63 | 303,618 | +1.57% |
| 2026-05-27 | 24.37 | 24.72 | 24.13 | 24.25 | 169,955 | -0.49% |
| 2026-05-26 | 23.78 | 24.42 | 23.59 | 24.37 | 171,376 | +2.35% |
| 2026-05-22 | 23.69 | 23.84 | 23.32 | 23.81 | 222,886 | +0.59% |
| 2026-05-21 | 23.79 | 23.96 | 23.29 | 23.67 | 225,642 | -1.05% |
| 2026-05-20 | 24.23 | 24.4 | 23.765 | 23.92 | 331,066 | -2.09% |
| 2026-05-19 | 23.83 | 24.98 | 23.535 | 24.43 | 371,547 | +2.82% |
| 2026-05-18 | 22.68 | 23.87 | 22.68 | 23.76 | 265,737 | +4.83% |
| 2026-05-15 | 22.79 | 23.04 | 22.43 | 22.7 | 430,972 | -0.39% |
| 2026-05-14 | 22.96 | 23.35 | 22.6 | 22.79 | 194,764 | -0.44% |
| 2026-05-13 | 23.23 | 23.26 | 22.655 | 22.89 | 245,522 | -2.01% |