5 DAY PERFORMANCE
+12.78%
1 MONTH PERFORMANCE
+11.49%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
-13.96%
1 YEAR PERFORMANCE
-16.97%
HealthStream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $23.90 | $23.93 (0.13%) | $24.14 | $23.84 | 174.10 K | $721.51 M |
| 12/08/2025 | $24.35 | $24.05 (-1.23%) | $24.64 | $23.91 | 263.60 K | $725.13 M |
| 12/05/2025 | $24.84 | $24.26 (-2.33%) | $24.94 | $23.98 | 216.21 K | $731.46 M |
| 12/04/2025 | $24.93 | $24.71 (-0.88%) | $25.03 | $24.57 | 109.40 K | $745.03 M |
| 12/03/2025 | $25.07 | $24.93 (-0.56%) | $25.46 | $24.73 | 182.10 K | $751.66 M |
| 12/02/2025 | $25.36 | $25.07 (-1.14%) | $25.55 | $25.07 | 133.92 K | $755.89 M |
| 12/01/2025 | $24.96 | $25.40 (1.76%) | $25.44 | $24.96 | 213.31 K | $765.84 M |
| 11/28/2025 | $25.48 | $25.15 (-1.3%) | $25.48 | $24.92 | 139.30 K | $758.30 M |
| 11/26/2025 | $25.59 | $25.32 (-1.06%) | $25.77 | $25.23 | 274.10 K | $763.42 M |
| 11/25/2025 | $25.35 | $25.63 (1.1%) | $26.01 | $25.00 | 205.20 K | $772.77 M |
| 11/24/2025 | $25.40 | $25.13 (-1.06%) | $25.51 | $24.97 | 264.74 K | $757.69 M |
| 11/21/2025 | $24.50 | $25.45 (3.88%) | $25.65 | $24.29 | 242.23 K | $767.34 M |
| 11/20/2025 | $24.91 | $24.51 (-1.61%) | $24.92 | $24.40 | 190.60 K | $739.00 M |
| 11/19/2025 | $24.22 | $24.62 (1.65%) | $24.73 | $24.22 | 187.40 K | $742.32 M |
| 11/18/2025 | $24.42 | $24.30 (-0.49%) | $24.91 | $24.24 | 218.31 K | $732.67 M |
| 11/17/2025 | $24.37 | $24.44 (0.29%) | $24.81 | $24.36 | 171.10 K | $736.89 M |
| 11/14/2025 | $24.44 | $24.47 (0.12%) | $24.77 | $24.08 | 171.41 K | $737.79 M |
| 11/13/2025 | $24.50 | $24.57 (0.29%) | $24.72 | $24.37 | 157.50 K | $740.81 M |
| 11/12/2025 | $25.18 | $24.56 (-2.46%) | $25.30 | $24.52 | 143.80 K | $740.51 M |
| 11/11/2025 | $24.76 | $25.18 (1.7%) | $25.65 | $24.55 | 201.13 K | $759.20 M |
| 11/10/2025 | $24.67 | $24.54 (-0.53%) | $25.05 | $24.24 | 171.52 K | $739.91 M |
| 11/07/2025 | $24.78 | $24.65 (-0.52%) | $25.06 | $24.36 | 178.00 K | $743.22 M |
| 11/06/2025 | $25.69 | $24.77 (-3.58%) | $25.93 | $24.73 | 187.00 K | $746.84 M |
| 11/05/2025 | $25.86 | $25.71 (-0.58%) | $26.18 | $25.12 | 200.10 K | $775.18 M |
| 11/04/2025 | $27.31 | $26.03 (-4.69%) | $27.31 | $25.28 | 302.53 K | $784.83 M |
| 11/03/2025 | $24.60 | $25.32 (2.93%) | $25.43 | $24.07 | 237.62 K | $763.42 M |
| 10/31/2025 | $24.45 | $24.60 (0.61%) | $24.98 | $24.38 | 207.42 K | $747.40 M |
| 10/30/2025 | $24.64 | $24.55 (-0.37%) | $25.20 | $24.37 | 196.73 K | $745.88 M |
| 10/29/2025 | $25.71 | $24.60 (-4.32%) | $25.71 | $24.39 | 161.90 K | $747.40 M |
| 10/28/2025 | $25.85 | $25.83 (-0.08%) | $25.95 | $25.53 | 123.01 K | $784.77 M |
| 10/27/2025 | $26.30 | $25.97 (-1.25%) | $26.32 | $25.90 | 125.70 K | $789.02 M |
| 10/24/2025 | $26.55 | $26.31 (-0.9%) | $26.87 | $26.30 | 134.30 K | $799.35 M |
| 10/23/2025 | $26.83 | $26.50 (-1.23%) | $26.91 | $26.33 | 197.24 K | $805.12 M |
| 10/22/2025 | $26.69 | $26.83 (0.52%) | $27.25 | $26.66 | 175.50 K | $815.15 M |
| 10/21/2025 | $26.91 | $26.68 (-0.85%) | $27.31 | $26.60 | 206.80 K | $810.59 M |
| 10/20/2025 | $26.67 | $26.99 (1.2%) | $27.02 | $26.11 | 227.20 K | $820.01 M |
| 10/17/2025 | $26.31 | $26.54 (0.87%) | $26.55 | $26.16 | 131.60 K | $806.34 M |
| 10/16/2025 | $26.10 | $26.27 (0.65%) | $26.31 | $25.95 | 199.90 K | $798.14 M |
| 10/15/2025 | $25.92 | $26.09 (0.66%) | $26.14 | $25.81 | 179.24 K | $792.67 M |
| 10/14/2025 | $25.22 | $25.83 (2.42%) | $26.10 | $25.00 | 248.40 K | $784.77 M |
| 10/13/2025 | $25.73 | $25.39 (-1.32%) | $25.73 | $25.20 | 145.90 K | $771.40 M |
| 10/10/2025 | $26.54 | $25.60 (-3.54%) | $26.86 | $25.56 | 140.01 K | $777.78 M |
| 10/09/2025 | $27.27 | $26.51 (-2.79%) | $27.27 | $26.48 | 142.44 K | $805.43 M |
| 10/08/2025 | $27.05 | $27.18 (0.48%) | $27.20 | $26.45 | 98.40 K | $825.78 M |
| 10/07/2025 | $27.33 | $26.89 (-1.61%) | $27.38 | $26.85 | 125.42 K | $816.97 M |
| 10/06/2025 | $27.45 | $27.34 (-0.4%) | $27.47 | $27.06 | 144.74 K | $830.64 M |
| 10/03/2025 | $27.51 | $27.36 (-0.55%) | $27.94 | $27.31 | 141.83 K | $831.25 M |
| 10/02/2025 | $27.42 | $27.52 (0.36%) | $27.56 | $27.04 | 153.00 K | $836.11 M |
| 10/01/2025 | $28.08 | $27.48 (-2.14%) | $28.18 | $27.31 | 130.93 K | $834.90 M |
| 09/30/2025 | $28.92 | $28.24 (-2.35%) | $29.03 | $28.01 | 197.70 K | $857.99 M |
| 09/29/2025 | $29.14 | $28.96 (-0.62%) | $29.14 | $28.90 | 181.22 K | $879.86 M |
| 09/26/2025 | $29.13 | $29.14 (0.03%) | $29.48 | $28.88 | 136.01 K | $885.33 M |
| 09/25/2025 | $28.91 | $29.08 (0.59%) | $29.11 | $28.66 | 212.93 K | $883.51 M |
| 09/24/2025 | $28.93 | $29.00 (0.24%) | $29.12 | $28.69 | 255.50 K | $881.08 M |
| 09/23/2025 | $29.38 | $28.99 (-1.33%) | $29.63 | $28.81 | 179.40 K | $880.77 M |
| 09/22/2025 | $28.96 | $29.30 (1.17%) | $29.36 | $28.82 | 174.41 K | $890.19 M |
| 09/19/2025 | $29.26 | $29.00 (-0.89%) | $29.39 | $28.92 | 498.11 K | $881.08 M |
| 09/18/2025 | $29.13 | $29.17 (0.14%) | $29.44 | $29.00 | 139.60 K | $886.24 M |
| 09/17/2025 | $29.13 | $29.00 (-0.45%) | $29.43 | $28.98 | 199.90 K | $881.08 M |
| 09/16/2025 | $29.04 | $29.00 (-0.14%) | $29.17 | $28.83 | 173.50 K | $881.08 M |
| 09/15/2025 | $28.86 | $29.00 (0.49%) | $29.12 | $28.72 | 167.80 K | $881.08 M |
| 09/12/2025 | $29.22 | $28.86 (-1.23%) | $29.44 | $28.71 | 206.80 K | $876.82 M |
| 09/11/2025 | $28.31 | $29.22 (3.21%) | $29.29 | $28.29 | 215.73 K | $887.76 M |
| 09/10/2025 | $28.58 | $28.31 (-0.94%) | $28.64 | $28.11 | 310.70 K | $860.11 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.
