HSTM
Healthstream (HSTM)
NASDAQ
$30.81+$0.45 (+1.47%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $928.9M
    Market Cap
  • 10.94%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +2.33%
    Low Price$28.67
    High Price$30.36
  • 3 Months
    +7.49%
    Low Price$26.36
    High Price$30.36
  • 1 Year
    +10.94%
    Low Price$19.83
    High Price$30.36
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
25.70
26.36
25.48
26.08
+1.75%
156,284
06/23/2026
25.41
25.97
25.39
25.63
+1.18%
140,532
06/22/2026
25.54
25.87
25.25
25.33
-1.09%
165,562
06/18/2026
26.01
26.20
25.44
25.61
-1.38%
315,730
06/17/2026
25.57
26.73
25.57
25.97
+0.85%
242,722
06/16/2026
25.92
26.23
25.34
25.75
-0.35%
112,276
06/15/2026
25.95
26.41
25.75
25.84
-1.00%
151,835
06/12/2026
26.16
26.55
26.00
26.10
-0.34%
180,551
06/11/2026
26.25
26.46
25.73
26.19
-0.38%
218,578
06/10/2026
26.02
26.45
25.86
26.29
+1.23%
165,443
06/09/2026
25.62
26.16
25.58
25.97
+1.36%
193,689
06/08/2026
25.29
25.85
25.27
25.62
+1.62%
199,770
06/05/2026
25.26
25.75
24.81
25.21
-0.20%
185,930
06/04/2026
24.75
25.71
24.68
25.26
+3.06%
230,465
06/03/2026
25.12
25.17
24.27
24.51
-2.70%
274,199
06/02/2026
25.46
25.82
25.10
25.19
-1.45%
250,735
06/01/2026
24.95
25.61
24.92
25.56
+2.48%
302,459
05/29/2026
24.64
25.54
24.58
24.94
+1.38%
278,076
05/28/2026
24.34
24.98
24.32
24.60
+1.57%
303,618
05/27/2026
24.34
24.69
24.10
24.22
-0.49%
169,955
05/26/2026
23.75
24.39
23.56
24.34
+2.35%
171,376
05/22/2026
23.66
23.81
23.29
23.78
+0.59%
222,886
05/21/2026
23.76
23.93
23.26
23.64
-1.05%
225,642
05/20/2026
24.20
24.37
23.74
23.89
-2.09%
331,066
05/19/2026
23.80
24.95
23.51
24.40
+2.82%
371,547
05/18/2026
22.65
23.84
22.65
23.73
+4.83%
265,737
05/18/2026
$0.04 Dividend
05/15/2026
22.73
22.98
22.37
22.64
-0.39%
430,972
05/14/2026
22.90
23.29
22.54
22.73
-0.44%
194,764