HealthStream, Inc. (HSTM)
NASDAQ: HSTM · Real-Time Price · USD
24.26
-0.45 (-1.82%)
At close: Dec 5, 2025, 4:00 PM EST
24.50
+0.24 (0.99%)
After-hours: Dec 5, 2025, 7:49 PM EST
HealthStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.84 | 24.94 | 23.98 | 24.26 | 24.26 | -1.82% | 214,605 |
| Dec 4, 2025 | 24.93 | 25.03 | 24.57 | 24.71 | 24.71 | -0.88% | 109,398 |
| Dec 3, 2025 | 25.07 | 25.46 | 24.73 | 24.93 | 24.93 | -0.56% | 182,050 |
| Dec 2, 2025 | 25.36 | 25.55 | 25.07 | 25.07 | 25.07 | -1.30% | 133,917 |
| Dec 1, 2025 | 24.96 | 25.44 | 24.96 | 25.40 | 25.40 | 0.99% | 213,311 |
| Nov 28, 2025 | 25.48 | 25.48 | 24.92 | 25.15 | 25.15 | -0.67% | 139,271 |
| Nov 26, 2025 | 25.59 | 25.77 | 25.23 | 25.32 | 25.32 | -1.21% | 274,103 |
| Nov 25, 2025 | 25.35 | 26.01 | 25.00 | 25.63 | 25.63 | 1.99% | 205,171 |
| Nov 24, 2025 | 25.40 | 25.51 | 24.97 | 25.13 | 25.13 | -1.26% | 264,740 |
| Nov 21, 2025 | 24.50 | 25.65 | 24.29 | 25.45 | 25.45 | 3.84% | 242,227 |
| Nov 20, 2025 | 24.91 | 24.92 | 24.40 | 24.51 | 24.51 | -0.45% | 190,558 |
| Nov 19, 2025 | 24.22 | 24.73 | 24.22 | 24.62 | 24.62 | 1.32% | 187,399 |
| Nov 18, 2025 | 24.42 | 24.91 | 24.24 | 24.30 | 24.30 | -0.57% | 218,305 |
| Nov 17, 2025 | 24.37 | 24.81 | 24.36 | 24.44 | 24.44 | -0.12% | 171,059 |
| Nov 14, 2025 | 24.44 | 24.77 | 24.08 | 24.47 | 24.44 | -0.41% | 171,409 |
| Nov 13, 2025 | 24.50 | 24.72 | 24.37 | 24.57 | 24.54 | 0.04% | 157,502 |
| Nov 12, 2025 | 25.18 | 25.30 | 24.52 | 24.56 | 24.53 | -2.46% | 143,759 |
| Nov 11, 2025 | 24.76 | 25.65 | 24.55 | 25.18 | 25.15 | 2.61% | 201,128 |
| Nov 10, 2025 | 24.67 | 25.05 | 24.24 | 24.54 | 24.51 | -0.45% | 171,515 |
| Nov 7, 2025 | 24.78 | 25.06 | 24.36 | 24.65 | 24.62 | -0.48% | 177,983 |
| Nov 6, 2025 | 25.69 | 25.93 | 24.73 | 24.77 | 24.74 | -3.66% | 186,983 |
| Nov 5, 2025 | 25.86 | 26.18 | 25.12 | 25.71 | 25.68 | -1.23% | 200,081 |
| Nov 4, 2025 | 27.31 | 27.31 | 25.28 | 26.03 | 26.00 | 2.80% | 302,530 |
| Nov 3, 2025 | 24.60 | 25.43 | 24.07 | 25.32 | 25.29 | 2.93% | 237,621 |
| Oct 31, 2025 | 24.45 | 24.98 | 24.38 | 24.60 | 24.57 | 0.20% | 207,421 |
| Oct 30, 2025 | 24.64 | 25.20 | 24.37 | 24.55 | 24.52 | -0.20% | 196,733 |
| Oct 29, 2025 | 25.71 | 25.71 | 24.39 | 24.60 | 24.57 | -4.76% | 161,875 |
| Oct 28, 2025 | 25.85 | 25.95 | 25.53 | 25.83 | 25.80 | -0.54% | 123,013 |
| Oct 27, 2025 | 26.30 | 26.32 | 25.90 | 25.97 | 25.94 | -1.29% | 125,686 |
| Oct 24, 2025 | 26.55 | 26.87 | 26.30 | 26.31 | 26.28 | -0.72% | 134,284 |
| Oct 23, 2025 | 26.83 | 26.91 | 26.33 | 26.50 | 26.47 | -1.23% | 197,238 |
| Oct 22, 2025 | 26.69 | 27.25 | 26.66 | 26.83 | 26.80 | 0.56% | 175,479 |
| Oct 21, 2025 | 26.91 | 27.31 | 26.60 | 26.68 | 26.65 | -1.15% | 206,752 |
| Oct 20, 2025 | 26.67 | 27.02 | 26.11 | 26.99 | 26.96 | 1.70% | 227,170 |
| Oct 17, 2025 | 26.31 | 26.55 | 26.16 | 26.54 | 26.51 | 1.03% | 131,572 |
| Oct 16, 2025 | 26.10 | 26.31 | 25.95 | 26.27 | 26.24 | 0.69% | 199,877 |
| Oct 15, 2025 | 25.92 | 26.14 | 25.81 | 26.09 | 26.06 | 1.01% | 179,244 |
| Oct 14, 2025 | 25.22 | 26.10 | 25.00 | 25.83 | 25.80 | 1.73% | 248,374 |
| Oct 13, 2025 | 25.73 | 25.73 | 25.20 | 25.39 | 25.36 | -0.82% | 145,867 |
| Oct 10, 2025 | 26.54 | 26.86 | 25.56 | 25.60 | 25.57 | -3.43% | 140,011 |
| Oct 9, 2025 | 27.27 | 27.27 | 26.48 | 26.51 | 26.48 | -2.47% | 142,438 |
| Oct 8, 2025 | 27.05 | 27.20 | 26.45 | 27.18 | 27.15 | 1.08% | 98,367 |
| Oct 7, 2025 | 27.33 | 27.38 | 26.85 | 26.89 | 26.86 | -1.65% | 125,418 |
| Oct 6, 2025 | 27.45 | 27.47 | 27.06 | 27.34 | 27.31 | -0.07% | 144,735 |
| Oct 3, 2025 | 27.51 | 27.94 | 27.31 | 27.36 | 27.33 | -0.58% | 141,826 |
| Oct 2, 2025 | 27.42 | 27.56 | 27.04 | 27.52 | 27.49 | 0.15% | 152,964 |
| Oct 1, 2025 | 28.08 | 28.18 | 27.31 | 27.48 | 27.45 | -2.69% | 130,930 |
| Sep 30, 2025 | 28.92 | 29.03 | 28.01 | 28.24 | 28.20 | -2.49% | 197,653 |
| Sep 29, 2025 | 29.14 | 29.14 | 28.90 | 28.96 | 28.92 | -0.62% | 181,217 |
| Sep 26, 2025 | 29.13 | 29.48 | 28.88 | 29.14 | 29.10 | 0.21% | 136,007 |