5 DAY PERFORMANCE
-12.47%
1 MONTH PERFORMANCE
-8.81%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
-4.87%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-18.48%
Healthstream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $25.70 | $26.73 (4.01%) | $26.83 | $25.70 | 681.80 K | $785.22 M |
| 06/25/2026 | $26.09 | $25.70 (-1.49%) | $26.31 | $25.56 | 181.10 K | $754.96 M |
| 06/24/2026 | $25.73 | $26.11 (1.48%) | $26.39 | $25.51 | 156.30 K | $767.01 M |
| 06/23/2026 | $25.44 | $25.66 (0.86%) | $26.00 | $25.42 | 140.53 K | $753.79 M |
| 06/22/2026 | $25.57 | $25.36 (-0.82%) | $25.91 | $25.28 | 165.56 K | $744.98 M |
| 06/18/2026 | $26.04 | $25.64 (-1.54%) | $26.23 | $25.47 | 315.73 K | $753.20 M |
| 06/17/2026 | $25.60 | $26.00 (1.56%) | $26.76 | $25.60 | 242.72 K | $763.78 M |
| 06/16/2026 | $25.95 | $25.78 (-0.66%) | $26.26 | $25.37 | 112.30 K | $757.31 M |
| 06/15/2026 | $25.98 | $25.87 (-0.42%) | $26.44 | $25.79 | 151.84 K | $759.96 M |
| 06/12/2026 | $26.19 | $26.13 (-0.23%) | $26.58 | $26.04 | 180.60 K | $767.59 M |
| 06/11/2026 | $26.28 | $26.22 (-0.23%) | $26.49 | $25.76 | 218.60 K | $770.24 M |
| 06/10/2026 | $26.05 | $26.32 (1.04%) | $26.49 | $25.89 | 165.44 K | $773.18 M |
| 06/09/2026 | $25.65 | $26.00 (1.36%) | $26.19 | $25.61 | 193.70 K | $763.78 M |
| 06/08/2026 | $25.32 | $25.65 (1.3%) | $25.88 | $25.30 | 199.80 K | $753.49 M |
| 06/05/2026 | $25.29 | $25.24 (-0.2%) | $25.78 | $24.84 | 185.93 K | $741.45 M |
| 06/04/2026 | $24.78 | $25.29 (2.06%) | $25.74 | $24.71 | 230.50 K | $742.92 M |
| 06/03/2026 | $25.15 | $24.54 (-2.43%) | $25.21 | $24.30 | 274.65 K | $720.89 M |
| 06/02/2026 | $25.49 | $25.22 (-1.06%) | $25.85 | $25.13 | 250.74 K | $740.86 M |
| 06/01/2026 | $24.98 | $25.59 (2.44%) | $25.65 | $24.95 | 302.50 K | $751.73 M |
| 05/29/2026 | $24.67 | $24.97 (1.22%) | $25.57 | $24.61 | 278.10 K | $733.52 M |
| 05/28/2026 | $24.37 | $24.63 (1.07%) | $25.01 | $24.35 | 303.62 K | $723.53 M |
| 05/27/2026 | $24.37 | $24.25 (-0.49%) | $24.72 | $24.13 | 170.00 K | $712.37 M |
| 05/26/2026 | $23.78 | $24.37 (2.48%) | $24.42 | $23.59 | 171.40 K | $715.89 M |
| 05/22/2026 | $23.69 | $23.81 (0.51%) | $23.84 | $23.32 | 222.90 K | $699.44 M |
| 05/21/2026 | $23.79 | $23.67 (-0.5%) | $23.96 | $23.29 | 225.64 K | $695.33 M |
| 05/20/2026 | $24.23 | $23.92 (-1.28%) | $24.40 | $23.77 | 331.07 K | $702.67 M |
| 05/19/2026 | $23.83 | $24.43 (2.52%) | $24.98 | $23.54 | 371.55 K | $717.66 M |
| 05/18/2026 | $22.68 | $23.76 (4.76%) | $23.87 | $22.68 | 265.74 K | $697.97 M |
| 05/15/2026 | $22.79 | $22.70 (-0.39%) | $23.04 | $22.43 | 431.00 K | $666.84 M |
| 05/14/2026 | $22.96 | $22.79 (-0.74%) | $23.35 | $22.60 | 194.80 K | $669.48 M |
| 05/13/2026 | $23.23 | $22.89 (-1.46%) | $23.26 | $22.66 | 245.52 K | $672.42 M |
| 05/12/2026 | $23.08 | $23.36 (1.21%) | $23.67 | $22.82 | 300.94 K | $686.22 M |
| 05/11/2026 | $23.73 | $23.12 (-2.57%) | $24.11 | $23.10 | 323.60 K | $679.17 M |
| 05/08/2026 | $23.55 | $23.96 (1.74%) | $24.04 | $22.99 | 450.98 K | $703.85 M |
| 05/07/2026 | $22.92 | $23.54 (2.71%) | $23.69 | $22.85 | 347.71 K | $691.51 M |
| 05/06/2026 | $24.11 | $23.15 (-3.98%) | $24.22 | $22.66 | 359.90 K | $680.05 M |
| 05/05/2026 | $22.26 | $24.36 (9.43%) | $24.40 | $21.69 | 421.51 K | $715.60 M |
| 05/04/2026 | $20.65 | $21.25 (2.91%) | $21.49 | $20.34 | 357.10 K | $624.24 M |
| 05/01/2026 | $20.80 | $20.72 (-0.38%) | $21.44 | $20.66 | 197.90 K | $608.67 M |
| 04/30/2026 | $21.13 | $20.76 (-1.75%) | $21.29 | $20.70 | 210.75 K | $609.85 M |
| 04/29/2026 | $21.52 | $21.22 (-1.39%) | $21.52 | $21.04 | 181.30 K | $623.36 M |
| 04/28/2026 | $21.45 | $21.64 (0.89%) | $21.75 | $21.21 | 162.12 K | $635.70 M |
| 04/27/2026 | $21.20 | $21.43 (1.08%) | $21.76 | $21.20 | 133.60 K | $629.53 M |
| 04/24/2026 | $20.79 | $21.31 (2.5%) | $21.32 | $20.69 | 199.30 K | $626.00 M |
| 04/23/2026 | $21.49 | $20.90 (-2.75%) | $21.50 | $20.75 | 159.30 K | $613.96 M |
| 04/22/2026 | $21.37 | $21.49 (0.56%) | $21.76 | $21.32 | 135.20 K | $631.29 M |
| 04/21/2026 | $21.34 | $21.38 (0.19%) | $21.59 | $21.30 | 147.23 K | $628.06 M |
| 04/20/2026 | $21.59 | $21.34 (-1.16%) | $21.92 | $21.34 | 140.31 K | $626.88 M |
| 04/17/2026 | $21.52 | $21.73 (0.98%) | $21.80 | $21.45 | 172.30 K | $638.34 M |
| 04/16/2026 | $20.98 | $21.36 (1.81%) | $21.43 | $20.90 | 172.90 K | $627.47 M |
| 04/15/2026 | $20.34 | $21.04 (3.44%) | $21.14 | $20.34 | 223.70 K | $618.07 M |
| 04/14/2026 | $20.33 | $20.34 (0.05%) | $20.67 | $20.31 | 189.83 K | $597.51 M |
| 04/13/2026 | $19.90 | $20.37 (2.36%) | $20.73 | $19.85 | 215.73 K | $598.39 M |
| 04/10/2026 | $19.91 | $19.88 (-0.15%) | $20.17 | $19.65 | 264.10 K | $583.99 M |
| 04/09/2026 | $20.21 | $19.91 (-1.48%) | $20.36 | $19.84 | 216.33 K | $584.88 M |
| 04/08/2026 | $20.84 | $20.33 (-2.45%) | $21.02 | $20.31 | 201.30 K | $597.21 M |
| 04/07/2026 | $20.48 | $20.55 (0.34%) | $20.86 | $20.42 | 204.50 K | $603.68 M |
| 04/06/2026 | $20.45 | $20.40 (-0.24%) | $20.68 | $20.15 | 184.03 K | $599.27 M |
| 04/02/2026 | $20.18 | $20.45 (1.34%) | $20.56 | $20.00 | 165.00 K | $600.74 M |
| 04/01/2026 | $20.73 | $20.40 (-1.59%) | $20.81 | $20.32 | 168.04 K | $599.27 M |
| 03/31/2026 | $21.15 | $20.71 (-2.08%) | $21.17 | $20.64 | 287.60 K | $608.38 M |
| 03/30/2026 | $21.17 | $21.09 (-0.38%) | $21.30 | $20.98 | 212.20 K | $619.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
