5 DAY PERFORMANCE
-6.26%
1 MONTH PERFORMANCE
+10.26%
3 MONTH PERFORMANCE
+10.59%
6 MONTH PERFORMANCE
-8.59%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-18.06%
Healthstream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.14 | $22.89 (-1.08%) | $23.26 | $22.64 | 239.57 K | $673.89 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 | $628.56 M |
| 04/28/2026 | $21.45 | $21.64 (0.89%) | $21.75 | $21.21 | 162.12 K | $641.00 M |
| 04/27/2026 | $21.20 | $21.43 (1.08%) | $21.76 | $21.20 | 133.60 K | $634.78 M |
| 04/24/2026 | $20.79 | $21.31 (2.5%) | $21.32 | $20.69 | 199.30 K | $631.22 M |
| 04/23/2026 | $21.49 | $20.90 (-2.75%) | $21.50 | $20.75 | 159.30 K | $619.08 M |
| 04/22/2026 | $21.37 | $21.49 (0.56%) | $21.76 | $21.32 | 135.20 K | $636.56 M |
| 04/21/2026 | $21.34 | $21.38 (0.19%) | $21.59 | $21.30 | 147.23 K | $633.30 M |
| 04/20/2026 | $21.59 | $21.34 (-1.16%) | $21.92 | $21.34 | 140.31 K | $632.11 M |
| 04/17/2026 | $21.52 | $21.73 (0.98%) | $21.80 | $21.45 | 172.30 K | $643.66 M |
| 04/16/2026 | $20.98 | $21.36 (1.81%) | $21.43 | $20.90 | 172.90 K | $632.70 M |
| 04/15/2026 | $20.34 | $21.04 (3.44%) | $21.14 | $20.34 | 223.70 K | $623.23 M |
| 04/14/2026 | $20.33 | $20.34 (0.05%) | $20.67 | $20.31 | 189.83 K | $602.49 M |
| 04/13/2026 | $19.90 | $20.37 (2.36%) | $20.73 | $19.85 | 215.73 K | $603.38 M |
| 04/10/2026 | $19.91 | $19.88 (-0.15%) | $20.17 | $19.65 | 264.10 K | $588.87 M |
| 04/09/2026 | $20.21 | $19.91 (-1.48%) | $20.36 | $19.84 | 216.33 K | $589.75 M |
| 04/08/2026 | $20.84 | $20.33 (-2.45%) | $21.02 | $20.31 | 201.30 K | $602.19 M |
| 04/07/2026 | $20.48 | $20.55 (0.34%) | $20.86 | $20.42 | 204.50 K | $608.71 M |
| 04/06/2026 | $20.45 | $20.40 (-0.24%) | $20.68 | $20.15 | 184.03 K | $604.27 M |
| 04/02/2026 | $20.18 | $20.45 (1.34%) | $20.56 | $20.00 | 165.00 K | $605.75 M |
| 04/01/2026 | $20.73 | $20.40 (-1.59%) | $20.81 | $20.32 | 168.04 K | $604.27 M |
| 03/31/2026 | $21.15 | $20.71 (-2.08%) | $21.17 | $20.64 | 287.60 K | $613.45 M |
| 03/30/2026 | $21.17 | $21.09 (-0.38%) | $21.30 | $20.98 | 212.20 K | $624.71 M |
| 03/27/2026 | $21.06 | $21.10 (0.19%) | $21.24 | $20.91 | 212.70 K | $625.00 M |
| 03/26/2026 | $21.14 | $21.25 (0.52%) | $21.53 | $20.86 | 170.04 K | $629.45 M |
| 03/25/2026 | $21.06 | $21.23 (0.81%) | $21.33 | $20.68 | 272.45 K | $628.85 M |
| 03/24/2026 | $20.97 | $20.97 (0%) | $21.20 | $20.75 | 350.95 K | $621.15 M |
| 03/23/2026 | $20.55 | $21.13 (2.82%) | $21.22 | $20.37 | 360.93 K | $625.89 M |
| 03/20/2026 | $20.58 | $20.34 (-1.17%) | $20.76 | $20.20 | 590.50 K | $602.49 M |
| 03/19/2026 | $20.59 | $20.56 (-0.15%) | $21.04 | $20.49 | 482.48 K | $609.01 M |
| 03/18/2026 | $20.72 | $20.61 (-0.53%) | $20.82 | $20.41 | 348.53 K | $610.49 M |
| 03/17/2026 | $20.96 | $20.93 (-0.14%) | $21.38 | $20.66 | 259.93 K | $619.97 M |
| 03/16/2026 | $21.36 | $20.97 (-1.83%) | $21.79 | $20.86 | 383.61 K | $621.15 M |
| 03/13/2026 | $20.29 | $20.30 (0.05%) | $20.51 | $20.04 | 246.88 K | $601.31 M |
| 03/12/2026 | $20.40 | $20.33 (-0.34%) | $20.76 | $20.27 | 254.70 K | $602.19 M |
| 03/11/2026 | $21.45 | $20.51 (-4.38%) | $21.47 | $20.30 | 292.00 K | $607.53 M |
| 03/10/2026 | $22.46 | $21.48 (-4.36%) | $22.93 | $21.46 | 487.22 K | $636.26 M |
| 03/09/2026 | $21.95 | $22.46 (2.32%) | $22.62 | $21.72 | 570.63 K | $665.29 M |
| 03/06/2026 | $21.66 | $22.25 (2.72%) | $22.44 | $21.21 | 609.32 K | $659.07 M |
| 03/05/2026 | $21.86 | $21.89 (0.14%) | $22.28 | $21.67 | 225.42 K | $648.40 M |
| 03/04/2026 | $21.83 | $22.05 (1.01%) | $22.17 | $21.56 | 410.60 K | $653.14 M |
| 03/03/2026 | $21.15 | $21.70 (2.6%) | $21.79 | $20.98 | 289.50 K | $642.78 M |
| 03/02/2026 | $21.11 | $21.37 (1.23%) | $21.52 | $21.11 | 280.80 K | $633.00 M |
| 02/27/2026 | $21.30 | $21.23 (-0.33%) | $21.46 | $21.11 | 290.20 K | $628.85 M |
| 02/26/2026 | $21.73 | $21.33 (-1.84%) | $21.83 | $21.25 | 395.90 K | $631.82 M |
| 02/25/2026 | $21.89 | $21.67 (-1.01%) | $21.94 | $21.14 | 313.10 K | $641.89 M |
| 02/24/2026 | $21.51 | $22.09 (2.7%) | $23.43 | $21.27 | 603.80 K | $654.33 M |
| 02/23/2026 | $20.33 | $21.24 (4.48%) | $21.30 | $20.18 | 704.43 K | $629.15 M |
| 02/20/2026 | $20.22 | $20.35 (0.64%) | $20.47 | $19.99 | 488.82 K | $602.79 M |
| 02/19/2026 | $20.00 | $20.20 (1%) | $20.32 | $19.90 | 330.10 K | $598.34 M |
| 02/18/2026 | $20.17 | $20.00 (-0.84%) | $20.27 | $19.77 | 505.41 K | $608.60 M |
| 02/17/2026 | $20.35 | $20.28 (-0.34%) | $20.46 | $20.01 | 261.65 K | $617.12 M |
| 02/13/2026 | $20.04 | $20.31 (1.35%) | $20.54 | $19.93 | 324.10 K | $618.03 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.
