5 DAY PERFORMANCE
-27.13%
1 MONTH PERFORMANCE
-21.80%
3 MONTH PERFORMANCE
-20.30%
6 MONTH PERFORMANCE
+10.48%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-17.37%
Healthstream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $32.10 | $32.47 (1.15%) | $32.50 | $31.91 | 189.30 K | $951.47 M |
| 10/07/2026 | $31.20 | $32.10 (2.88%) | $32.42 | $31.20 | 228.40 K | $940.63 M |
| 10/06/2026 | $31.58 | $31.31 (-0.85%) | $31.76 | $31.11 | 182.90 K | $917.48 M |
| 10/05/2026 | $30.89 | $31.54 (2.1%) | $31.84 | $30.89 | 201.30 K | $924.22 M |
| 10/02/2026 | $30.69 | $30.82 (0.42%) | $30.96 | $30.47 | 155.95 K | $903.12 M |
| 10/01/2026 | $29.79 | $30.36 (1.91%) | $30.53 | $29.74 | 191.70 K | $889.64 M |
| 09/30/2026 | $29.70 | $29.71 (0.03%) | $30.30 | $29.57 | 223.20 K | $870.59 M |
| 09/29/2026 | $29.13 | $29.74 (2.09%) | $29.76 | $28.62 | 153.70 K | $871.47 M |
| 09/28/2026 | $29.00 | $29.14 (0.48%) | $29.26 | $28.83 | 144.60 K | $853.89 M |
| 09/25/2026 | $28.79 | $29.10 (1.08%) | $29.31 | $28.56 | 196.40 K | $852.72 M |
| 09/24/2026 | $28.76 | $28.87 (0.38%) | $28.99 | $28.60 | 144.71 K | $845.98 M |
| 09/23/2026 | $29.01 | $28.76 (-0.86%) | $29.11 | $28.62 | 143.61 K | $842.75 M |
| 09/22/2026 | $29.34 | $29.01 (-1.12%) | $29.41 | $28.94 | 128.23 K | $850.08 M |
| 09/21/2026 | $29.39 | $29.08 (-1.05%) | $29.72 | $28.79 | 176.40 K | $852.13 M |
| 09/18/2026 | $28.96 | $29.23 (0.93%) | $29.35 | $28.55 | 413.20 K | $856.53 M |
| 09/17/2026 | $29.56 | $29.19 (-1.25%) | $29.85 | $29.04 | 180.12 K | $855.35 M |
| 09/16/2026 | $29.22 | $29.42 (0.68%) | $29.68 | $29.22 | 181.00 K | $862.09 M |
| 09/15/2026 | $29.94 | $29.65 (-0.97%) | $29.94 | $29.27 | 202.61 K | $868.83 M |
| 09/14/2026 | $29.34 | $29.63 (0.99%) | $29.80 | $29.11 | 174.00 K | $868.25 M |
| 09/11/2026 | $29.10 | $29.11 (0.03%) | $29.42 | $28.55 | 150.20 K | $853.01 M |
| 09/10/2026 | $28.57 | $28.88 (1.09%) | $28.98 | $28.51 | 195.60 K | $846.27 M |
| 09/09/2026 | $28.61 | $28.67 (0.21%) | $28.84 | $28.15 | 222.10 K | $840.12 M |
| 09/08/2026 | $29.28 | $28.72 (-1.91%) | $29.28 | $28.30 | 283.62 K | $841.58 M |
| 09/04/2026 | $29.48 | $29.20 (-0.95%) | $29.63 | $29.00 | 203.50 K | $855.65 M |
| 09/03/2026 | $29.99 | $29.74 (-0.83%) | $30.30 | $29.29 | 240.00 K | $871.47 M |
| 09/02/2026 | $29.64 | $29.77 (0.44%) | $30.07 | $29.39 | 173.61 K | $872.35 M |
| 09/01/2026 | $28.94 | $29.67 (2.52%) | $29.70 | $28.84 | 226.51 K | $869.42 M |
| 08/31/2026 | $29.30 | $29.05 (-0.85%) | $29.32 | $28.77 | 178.21 K | $851.25 M |
| 08/28/2026 | $28.86 | $29.38 (1.8%) | $29.55 | $28.66 | 172.42 K | $860.92 M |
| 08/27/2026 | $28.74 | $28.83 (0.31%) | $29.21 | $28.66 | 118.42 K | $844.81 M |
| 08/26/2026 | $28.82 | $28.76 (-0.21%) | $28.94 | $28.66 | 147.32 K | $842.75 M |
| 08/25/2026 | $28.78 | $28.87 (0.31%) | $29.30 | $28.52 | 135.30 K | $845.98 M |
| 08/24/2026 | $28.87 | $28.78 (-0.31%) | $29.69 | $28.44 | 200.10 K | $843.34 M |
| 08/21/2026 | $28.53 | $28.87 (1.19%) | $28.92 | $28.14 | 374.50 K | $845.98 M |
| 08/20/2026 | $28.33 | $28.59 (0.92%) | $28.98 | $28.14 | 202.60 K | $837.77 M |
| 08/19/2026 | $28.63 | $28.55 (-0.28%) | $29.07 | $28.49 | 229.21 K | $836.60 M |
| 08/18/2026 | $28.24 | $28.51 (0.96%) | $28.76 | $28.21 | 173.50 K | $835.43 M |
| 08/17/2026 | $28.83 | $28.02 (-2.81%) | $28.94 | $27.99 | 158.50 K | $821.07 M |
| 08/14/2026 | $29.05 | $28.94 (-0.38%) | $29.29 | $28.40 | 145.30 K | $848.03 M |
| 08/13/2026 | $28.58 | $29.02 (1.54%) | $29.19 | $28.33 | 179.55 K | $850.37 M |
| 08/12/2026 | $28.31 | $28.36 (0.18%) | $28.48 | $27.75 | 237.80 K | $831.03 M |
| 08/11/2026 | $29.40 | $28.36 (-3.54%) | $29.85 | $28.29 | 201.70 K | $831.03 M |
| 08/10/2026 | $28.59 | $29.37 (2.73%) | $29.68 | $28.42 | 237.40 K | $860.63 M |
| 08/07/2026 | $28.19 | $28.72 (1.88%) | $29.12 | $28.19 | 178.81 K | $841.58 M |
| 08/06/2026 | $27.90 | $28.12 (0.79%) | $28.29 | $27.54 | 286.50 K | $824.00 M |
| 08/05/2026 | $29.64 | $28.01 (-5.5%) | $29.64 | $27.80 | 246.11 K | $820.78 M |
| 08/04/2026 | $28.82 | $29.80 (3.4%) | $31.11 | $28.35 | 370.80 K | $873.23 M |
| 08/03/2026 | $28.38 | $28.33 (-0.18%) | $28.88 | $28.31 | 150.76 K | $830.15 M |
| 07/31/2026 | $27.95 | $28.04 (0.32%) | $28.29 | $27.66 | 155.43 K | $821.66 M |
| 07/30/2026 | $29.01 | $28.20 (-2.79%) | $29.40 | $27.73 | 151.10 K | $826.34 M |
| 07/29/2026 | $29.04 | $29.53 (1.69%) | $29.68 | $28.89 | 158.60 K | $867.47 M |
| 07/28/2026 | $28.30 | $28.85 (1.94%) | $28.87 | $28.16 | 173.83 K | $847.50 M |
| 07/27/2026 | $27.40 | $27.87 (1.72%) | $28.18 | $26.38 | 173.40 K | $818.71 M |
| 07/24/2026 | $26.58 | $27.14 (2.11%) | $27.18 | $26.28 | 176.55 K | $797.26 M |
| 07/23/2026 | $26.55 | $26.39 (-0.6%) | $26.84 | $26.26 | 234.30 K | $775.23 M |
| 07/22/2026 | $27.77 | $26.89 (-3.17%) | $27.77 | $26.88 | 236.40 K | $789.92 M |
| 07/21/2026 | $28.06 | $27.84 (-0.78%) | $28.46 | $27.68 | 180.93 K | $817.83 M |
| 07/20/2026 | $28.48 | $28.33 (-0.53%) | $28.76 | $27.97 | 108.52 K | $832.22 M |
| 07/17/2026 | $28.80 | $28.48 (-1.11%) | $29.06 | $28.26 | 132.00 K | $836.63 M |
| 07/16/2026 | $28.35 | $28.94 (2.08%) | $29.03 | $28.35 | 150.75 K | $850.14 M |
| 07/15/2026 | $28.44 | $28.25 (-0.67%) | $28.98 | $28.20 | 125.60 K | $829.87 M |
| 07/14/2026 | $28.49 | $28.42 (-0.25%) | $28.54 | $28.21 | 140.10 K | $834.87 M |
| 07/13/2026 | $28.00 | $28.72 (2.57%) | $29.14 | $27.89 | 171.64 K | $843.68 M |
| 07/10/2026 | $28.16 | $28.08 (-0.28%) | $28.56 | $27.63 | 155.83 K | $824.88 M |
| 07/09/2026 | $27.98 | $28.02 (0.14%) | $28.18 | $27.69 | 174.87 K | $823.12 M |
| 07/08/2026 | $28.35 | $28.18 (-0.6%) | $28.88 | $28.11 | 180.80 K | $827.82 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.
