HSTM | Healthstream | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Healthstream (HSTM)

NASDAQ

$28.90+$0.19 (+0.66%)

Price as of Nov 11, 2026 7:30 PM EST

$878.4M
Market Cap
14.66%
1-Year Change
Health Information Services
Industry

1 Month
-13.34%

Low Price$28.71

High Price$35.16
3 Months
-2.13%

Low Price$28.02

High Price$35.16
1 Year
+14.66%

Low Price$19.83

High Price$35.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	28.85	29.22	28.21	28.71	-0.49%	288,303
11/09/2026	28.80	30.74	28.56	28.85	-0.14%	267,151
11/06/2026	29.24	31.03	28.69	28.89	-2.40%	249,954
11/05/2026	32.95	32.95	29.39	29.60	-8.87%	388,094
11/04/2026	31.88	32.97	31.71	32.48	+2.56%	310,760
11/03/2026	33.88	35.44	31.50	31.67	-8.42%	812,922
11/02/2026	33.72	34.96	33.72	34.58	+2.61%	282,115
11/02/2026	$0.18 Earnings
10/30/2026	33.86	34.04	33.17	33.70	-0.30%	151,635
10/29/2026	33.94	34.16	33.64	33.80	+0.21%	129,784
10/28/2026	33.94	35.09	33.50	33.73	-1.32%	176,286
10/27/2026	34.76	34.76	34.10	34.18	-1.95%	138,121
10/26/2026	35.08	35.61	34.44	34.86	-0.85%	155,038
10/23/2026	34.39	35.23	34.26	35.16	+1.65%	205,966
10/22/2026	33.81	34.67	33.74	34.59	+3.22%	189,537
10/21/2026	33.53	34.02	33.38	33.51	-0.77%	204,588
10/20/2026	33.45	33.99	33.45	33.77	+1.38%	152,923
10/19/2026	33.51	33.51	32.83	33.31	+0.54%	172,059
10/16/2026	33.95	34.18	32.67	33.13	-1.84%	207,257
10/15/2026	33.92	34.48	33.50	33.75	+0.30%	246,339
10/14/2026	33.38	33.70	33.16	33.65	-0.30%	199,607
10/13/2026	33.69	34.48	33.58	33.75	+0.87%	175,269
10/12/2026	33.35	33.63	33.14	33.46	+1.00%	159,682
10/09/2026	32.50	33.21	32.33	33.13	+2.03%	217,975
10/08/2026	32.10	32.50	31.91	32.47	+1.15%	189,301
10/07/2026	31.20	32.42	31.20	32.10	+2.52%	228,386
10/06/2026	31.58	31.76	31.11	31.31	-0.73%	182,883
10/05/2026	30.89	31.84	30.89	31.54	+2.34%	201,299
10/02/2026	30.69	30.96	30.47	30.82	+1.52%	155,945
10/01/2026	29.79	30.53	29.74	30.36	+2.19%	191,678
09/30/2026	29.70	30.30	29.57	29.71	-0.10%	223,158
09/29/2026	29.13	29.76	28.62	29.74	+2.06%	153,665
09/28/2026	29.00	29.26	28.83	29.14	+0.14%	144,585
09/25/2026	28.79	29.31	28.56	29.10	+0.80%	196,379
09/24/2026	28.76	28.99	28.60	28.87	+0.38%	144,714
09/23/2026	29.01	29.11	28.62	28.76	-0.86%	143,635
09/22/2026	29.34	29.41	28.94	29.01	-0.24%	128,231
09/21/2026	29.39	29.72	28.79	29.08	-0.51%	176,353
09/18/2026	28.96	29.35	28.55	29.23	+0.14%	413,196
09/17/2026	29.56	29.85	29.04	29.19	-0.78%	180,122
09/16/2026	29.22	29.68	29.22	29.42	-0.78%	181,001
09/15/2026	29.94	29.94	29.27	29.65	+0.07%	202,612
09/14/2026	29.34	29.80	29.11	29.63	+1.79%	173,967
09/11/2026	29.10	29.42	28.55	29.11	+0.80%	150,164
09/10/2026	28.57	28.98	28.51	28.88	+0.73%	195,574
09/09/2026	28.61	28.84	28.15	28.67	-0.17%	222,090
09/08/2026	29.28	29.28	28.30	28.72	-1.64%	283,615
09/04/2026	29.48	29.63	29.00	29.20	-1.82%	203,456
09/03/2026	29.99	30.30	29.29	29.74	-0.10%	239,959
09/02/2026	29.64	30.07	29.39	29.77	+0.34%	173,610
09/01/2026	28.94	29.70	28.84	29.67	+2.13%	226,513
08/31/2026	29.30	29.32	28.77	29.05	-1.12%	178,209
08/28/2026	28.86	29.55	28.66	29.38	+1.91%	172,415
08/27/2026	28.74	29.21	28.66	28.83	+0.24%	118,419
08/26/2026	28.82	28.94	28.66	28.76	-0.38%	147,318
08/25/2026	28.78	29.30	28.52	28.87	+0.31%	135,251
08/24/2026	28.87	29.69	28.44	28.78	-0.31%	200,076
08/21/2026	28.53	28.92	28.14	28.87	+0.98%	374,484
08/20/2026	28.33	28.98	28.14	28.59	+0.14%	202,565
08/19/2026	28.63	29.07	28.49	28.55	+0.14%	229,209
08/18/2026	28.24	28.76	28.21	28.51	+1.75%	173,479
08/17/2026	28.83	28.94	27.99	28.02	-3.06%	158,456
08/17/2026	$0.04 Dividend
08/14/2026	29.01	29.25	28.37	28.91	-0.28%	145,303
08/13/2026	28.55	29.15	28.30	28.98	+2.33%	179,545
08/12/2026	28.28	28.44	27.72	28.33	0.00%	266,137
08/11/2026	29.36	29.81	28.26	28.33	-3.44%	201,689
08/10/2026	28.56	29.64	28.38	29.33	+2.26%	237,307
08/07/2026	28.16	29.08	28.16	28.69	+2.13%	178,807
08/06/2026	27.87	28.26	27.51	28.09	+0.39%	286,480
08/05/2026	29.60	29.60	27.77	27.98	-6.01%	246,102
08/04/2026	28.79	31.07	28.32	29.76	+5.19%	370,764
08/03/2026	28.35	28.84	28.27	28.30	+1.03%	150,759
08/03/2026	$0.23 Earnings
07/31/2026	27.92	28.25	27.63	28.01	-0.57%	155,254
07/30/2026	28.97	29.36	27.70	28.17	-4.50%	151,098
07/29/2026	29.00	29.64	28.86	29.49	+2.36%	158,565
07/28/2026	28.27	28.84	28.13	28.82	+3.52%	173,831
07/27/2026	27.37	28.15	26.35	27.84	+2.71%	173,389
07/24/2026	26.55	27.15	26.25	27.10	+2.82%	176,548
07/23/2026	26.52	26.81	26.23	26.36	-1.86%	234,271
07/22/2026	27.74	27.74	26.85	26.86	-3.41%	236,394
07/21/2026	28.03	28.43	27.65	27.81	-1.73%	180,933
07/20/2026	28.45	28.73	27.94	28.30	-0.53%	108,516
07/17/2026	28.77	29.02	28.23	28.45	-1.59%	131,988
07/16/2026	28.32	28.99	28.32	28.91	+2.44%	150,750
07/15/2026	28.41	28.94	28.17	28.22	-0.60%	126,865
07/14/2026	28.46	28.51	28.18	28.39	-1.04%	139,523
07/13/2026	27.97	29.10	27.86	28.69	+2.28%	171,640
07/10/2026	28.13	28.53	27.60	28.05	+0.21%	155,827
07/09/2026	27.95	28.15	27.66	27.99	-0.57%	174,874
07/08/2026	28.32	28.85	28.08	28.15	-0.95%	180,791
07/07/2026	29.28	29.96	28.34	28.42	-2.13%	197,082
07/06/2026	28.30	29.13	27.97	29.03	+2.32%	203,907
07/02/2026	28.30	28.76	27.96	28.38	+0.46%	184,925
07/01/2026	27.32	28.48	27.21	28.25	+3.78%	220,144
06/30/2026	27.14	27.89	26.46	27.22	+0.44%	186,747
06/29/2026	26.89	27.88	26.89	27.10	+1.50%	287,131
06/26/2026	25.67	26.80	25.67	26.70	+4.01%	681,762
06/25/2026	26.06	26.28	25.53	25.67	-1.57%	181,072