5 DAY PERFORMANCE
-21.33%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
+1.67%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-19.03%
Healthstream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $29.32 | $28.45 (-2.97%) | $30.00 | $28.37 | 197.10 K | $835.75 M |
| 07/06/2026 | $28.33 | $29.07 (2.61%) | $29.17 | $28.00 | 203.91 K | $853.96 M |
| 07/02/2026 | $28.33 | $28.41 (0.28%) | $28.79 | $27.99 | 184.93 K | $834.57 M |
| 07/01/2026 | $27.35 | $28.28 (3.4%) | $28.52 | $27.24 | 220.31 K | $830.75 M |
| 06/30/2026 | $27.17 | $27.25 (0.29%) | $27.92 | $26.50 | 186.75 K | $800.50 M |
| 06/29/2026 | $26.92 | $27.13 (0.78%) | $27.91 | $26.92 | 287.13 K | $796.97 M |
| 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 |
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.
