Skip to main content
HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
26.60
+0.08 (0.30%)
Aug 13, 2025, 4:00 PM - Market closed

HealthStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.5826.8326.5026.5526.550.11%183,696
Aug 12, 202526.1426.5325.9926.5226.522.16%135,051
Aug 11, 202526.0626.4925.7825.9625.96-0.08%184,361
Aug 8, 202526.1026.2525.8025.9825.980.15%116,904
Aug 7, 202526.3126.4725.8425.9425.94-0.57%171,234
Aug 6, 202526.0226.1825.6326.0926.091.36%289,519
Aug 5, 202526.1026.5725.5525.7425.74-1.19%333,512
Aug 4, 202525.7026.1425.7026.0526.051.56%247,596
Aug 1, 202526.0126.0125.3625.6525.65-1.95%229,762
Jul 31, 202526.1026.3025.9326.1626.16-0.61%203,943
Jul 30, 202526.5126.9826.2426.3226.32-0.79%254,292
Jul 29, 202526.9527.0026.5326.5326.53-0.97%95,282
Jul 28, 202526.7326.8926.6426.7926.790.15%94,365
Jul 25, 202526.9527.0726.6826.7526.75-0.74%127,071
Jul 24, 202527.1627.1826.9126.9526.95-0.70%109,412
Jul 23, 202526.6527.1626.6527.1427.141.99%179,698
Jul 22, 202526.8727.2026.6126.6126.61-1.04%215,904
Jul 21, 202526.3927.1426.2726.8926.892.32%203,250
Jul 18, 202527.1927.1926.1026.2826.28-2.81%211,120
Jul 17, 202527.0027.1926.9927.0427.04-0.15%128,406
Jul 16, 202526.8127.2826.8127.0827.081.42%153,622
Jul 15, 202527.0427.6026.6826.7026.70-1.48%161,931
Jul 14, 202526.6227.1226.5027.1027.101.88%140,189
Jul 11, 202527.0427.3826.5826.6026.60-2.24%149,085
Jul 10, 202527.3127.6027.1427.2127.21-0.69%143,903
Jul 9, 202527.5027.5127.1727.4027.40-0.22%131,886
Jul 8, 202527.5427.7327.3927.4627.46-0.47%142,371
Jul 7, 202527.6927.9527.5527.5927.59-0.76%138,013
Jul 3, 202527.8528.0027.6527.8027.800.20%46,131
Jul 2, 202527.7027.9027.4827.7527.750.05%147,013
Jul 1, 202527.5027.9827.4327.7327.730.22%157,277
Jun 30, 202527.6428.0727.3427.6727.670.44%132,851
Jun 27, 202527.3227.7327.2227.5527.550.95%290,657
Jun 26, 202526.9027.3026.6027.2927.291.83%97,422
Jun 25, 202527.1227.1226.7826.8026.80-1.03%121,854
Jun 24, 202527.4027.4526.9927.0827.08-0.66%165,216
Jun 23, 202526.6827.3726.4727.2627.262.48%207,400
Jun 20, 202527.6727.6725.7226.6026.60-2.99%708,118
Jun 18, 202527.3527.5827.2327.4227.420.11%195,053
Jun 17, 202527.2827.5627.1627.3927.39-0.44%210,206
Jun 16, 202527.4627.6727.1827.5127.510.95%188,407
Jun 13, 202527.1027.8227.1027.2527.25-0.73%229,321
Jun 12, 202527.7927.9627.3927.4527.45-1.54%216,381
Jun 11, 202528.1828.2627.8827.8827.88-0.89%139,629
Jun 10, 202528.3028.4727.9928.1328.13-0.32%210,134
Jun 9, 202528.6528.6528.1428.2228.22-1.09%136,675
Jun 6, 202528.4728.5828.3128.5328.530.81%139,716
Jun 5, 202528.4228.4828.2128.3028.30-0.21%132,316
Jun 4, 202528.5928.7628.2928.3628.36-1.29%172,017
Jun 3, 202528.1329.0628.0828.7328.731.74%189,490