5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
+10.77%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+22.19%
HealthStream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $31.75 | $31.06 (-2.17%) | $32.01 | $31.05 | 124,094 | $958.63 M |
| 03/12/2025 | $32.48 | $32.03 (-1.39%) | $32.48 | $31.00 | 182,680 | $974.45 M |
| 03/11/2025 | $32.35 | $30.98 (-4.23%) | $32.35 | $30.98 | 218,900 | $942.50 M |
| 03/10/2025 | $32.65 | $31.57 (-3.31%) | $32.77 | $31.55 | 195,900 | $960.45 M |
| 03/07/2025 | $32.48 | $32.83 (1.08%) | $33.43 | $32.41 | 150,107 | $998.79 M |
| 03/06/2025 | $33.03 | $32.91 (-0.36%) | $33.68 | $32.91 | 262,500 | $1.00 B |
| 03/05/2025 | $33.34 | $33.23 (-0.33%) | $33.72 | $33.10 | 184,400 | $1.01 B |
| 03/04/2025 | $33.31 | $33.64 (0.99%) | $34.08 | $33.20 | 234,100 | $1.02 B |
| 03/03/2025 | $33.63 | $33.44 (-0.56%) | $33.70 | $33.13 | 289,514 | $1.02 B |
| 02/28/2025 | $33.23 | $33.77 (1.63%) | $33.90 | $32.09 | 197,709 | $1.03 B |
| 02/27/2025 | $32.48 | $33.27 (2.43%) | $33.30 | $31.11 | 213,142 | $1.01 B |
| 02/26/2025 | $32.33 | $32.68 (1.08%) | $32.74 | $31.94 | 129,344 | $994.22 M |
| 02/25/2025 | $32.06 | $32.37 (0.97%) | $33.29 | $30.40 | 207,500 | $984.79 M |
| 02/24/2025 | $33.01 | $32.35 (-2%) | $33.33 | $32.30 | 123,331 | $984.18 M |
| 02/21/2025 | $33.78 | $32.88 (-2.66%) | $33.85 | $32.63 | 154,900 | $1.00 B |
| 02/20/2025 | $33.59 | $33.58 (-0.03%) | $33.84 | $33.30 | 99,400 | $1.02 B |
| 02/19/2025 | $33.84 | $33.80 (-0.12%) | $34.06 | $33.59 | 97,028 | $1.03 B |
| 02/18/2025 | $33.91 | $33.99 (0.24%) | $34.23 | $33.64 | 141,515 | $1.03 B |
| 02/14/2025 | $34.00 | $33.95 (-0.15%) | $34.24 | $33.92 | 72,517 | $1.03 B |
| 02/13/2025 | $33.48 | $33.93 (1.34%) | $33.99 | $33.24 | 153,826 | $1.03 B |
| 02/12/2025 | $33.59 | $33.22 (-1.1%) | $34.18 | $33.22 | 110,712 | $1.01 B |
| 02/11/2025 | $33.34 | $33.94 (1.8%) | $34.04 | $33.30 | 120,500 | $1.03 B |
| 02/10/2025 | $33.18 | $33.50 (0.96%) | $33.50 | $32.84 | 214,000 | $1.02 B |
| 02/07/2025 | $32.93 | $33.18 (0.76%) | $33.30 | $32.69 | 88,241 | $1.01 B |
| 02/06/2025 | $33.40 | $33.05 (-1.05%) | $33.78 | $32.64 | 98,300 | $1.01 B |
| 02/05/2025 | $33.28 | $33.39 (0.33%) | $33.39 | $32.79 | 168,121 | $1.02 B |
| 02/04/2025 | $32.68 | $33.33 (1.99%) | $33.37 | $32.65 | 75,400 | $1.01 B |
| 02/03/2025 | $32.28 | $32.79 (1.58%) | $33.03 | $31.50 | 162,138 | $997.11 M |
| 01/31/2025 | $32.70 | $32.65 (-0.15%) | $33.06 | $32.48 | 118,946 | $992.85 M |
| 01/30/2025 | $32.64 | $32.82 (0.55%) | $32.97 | $32.64 | 103,200 | $998.02 M |
| 01/29/2025 | $32.27 | $32.38 (0.34%) | $32.96 | $32.27 | 106,247 | $984.64 M |
| 01/28/2025 | $31.80 | $32.62 (2.58%) | $32.75 | $31.80 | 150,813 | $991.94 M |
| 01/27/2025 | $32.02 | $32.19 (0.53%) | $32.53 | $31.91 | 80,800 | $978.87 M |
| 01/24/2025 | $31.97 | $32.20 (0.72%) | $32.24 | $31.78 | 65,335 | $979.17 M |
| 01/23/2025 | $31.93 | $32.16 (0.72%) | $32.17 | $31.57 | 75,400 | $977.95 M |
| 01/22/2025 | $31.74 | $32.06 (1.01%) | $32.16 | $31.46 | 196,131 | $974.91 M |
| 01/21/2025 | $31.97 | $31.89 (-0.25%) | $32.23 | $31.52 | 97,400 | $969.74 M |
| 01/17/2025 | $32.02 | $31.88 (-0.44%) | $32.20 | $31.67 | 90,500 | $969.44 M |
| 01/16/2025 | $31.78 | $31.93 (0.47%) | $32.08 | $31.57 | 88,205 | $970.96 M |
| 01/15/2025 | $31.98 | $31.76 (-0.69%) | $31.98 | $31.56 | 116,226 | $965.79 M |
| 01/14/2025 | $31.06 | $31.47 (1.32%) | $31.48 | $31.02 | 96,900 | $956.97 M |
| 01/13/2025 | $31.14 | $30.95 (-0.61%) | $31.42 | $30.85 | 133,847 | $941.16 M |
| 01/10/2025 | $31.94 | $31.38 (-1.75%) | $32.00 | $31.22 | 93,134 | $954.23 M |
| 01/08/2025 | $32.02 | $32.47 (1.41%) | $32.50 | $31.76 | 158,002 | $987.38 M |
| 01/07/2025 | $31.92 | $32.25 (1.03%) | $32.47 | $31.80 | 173,700 | $980.69 M |
| 01/06/2025 | $31.98 | $31.88 (-0.31%) | $32.13 | $31.69 | 148,631 | $969.44 M |
| 01/03/2025 | $31.71 | $32.04 (1.04%) | $32.09 | $31.52 | 98,707 | $974.30 M |
| 01/02/2025 | $31.93 | $31.71 (-0.69%) | $32.13 | $31.60 | 71,800 | $964.27 M |
| 12/31/2024 | $31.93 | $31.80 (-0.41%) | $32.05 | $31.54 | 62,500 | $967.01 M |
| 12/30/2024 | $31.53 | $31.79 (0.82%) | $31.95 | $31.29 | 82,300 | $966.70 M |
| 12/27/2024 | $31.82 | $31.75 (-0.22%) | $32.05 | $31.38 | 96,432 | $965.49 M |
| 12/26/2024 | $31.48 | $32.05 (1.81%) | $32.07 | $31.48 | 74,344 | $974.61 M |
| 12/24/2024 | $31.32 | $31.62 (0.96%) | $31.76 | $31.32 | 37,223 | $961.53 M |
| 12/23/2024 | $31.50 | $31.43 (-0.22%) | $31.71 | $31.14 | 99,622 | $955.75 M |
| 12/20/2024 | $31.18 | $31.45 (0.87%) | $31.71 | $30.85 | 385,727 | $956.36 M |
| 12/19/2024 | $31.37 | $31.19 (-0.57%) | $31.55 | $30.80 | 163,200 | $948.46 M |
| 12/18/2024 | $32.02 | $31.16 (-2.69%) | $32.41 | $30.97 | 138,644 | $947.54 M |
| 12/17/2024 | $32.41 | $31.97 (-1.36%) | $32.45 | $31.88 | 108,800 | $972.18 M |
| 12/16/2024 | $32.28 | $32.41 (0.4%) | $32.72 | $32.25 | 101,113 | $985.56 M |
| 12/13/2024 | $32.31 | $32.34 (0.09%) | $32.60 | $32.02 | 66,800 | $983.43 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.
