HSTM
Healthstream (HSTM)
NASDAQ
$25.65-$0.02 (-0.06%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $740.9M
    Market Cap
  • -6.45%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +6.51%
    Low Price$24.25
    High Price$26.32
  • 3 Months
    +24.87%
    Low Price$19.88
    High Price$26.32
  • 1 Year
    -6.45%
    Low Price$19.88
    High Price$29.30
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
25.44
26.00
25.42
25.66
+1.18%
140,532
06/22/2026
25.57
25.91
25.28
25.36
-1.09%
165,562
06/18/2026
26.04
26.23
25.47
25.64
-1.38%
315,730
06/17/2026
25.60
26.76
25.60
26.00
+0.85%
242,722
06/16/2026
25.95
26.26
25.37
25.78
-0.35%
112,276
06/15/2026
25.98
26.44
25.79
25.87
-1.00%
151,835
06/12/2026
26.19
26.58
26.04
26.13
-0.34%
180,551
06/11/2026
26.28
26.49
25.76
26.22
-0.38%
218,578
06/10/2026
26.05
26.49
25.89
26.32
+1.23%
165,443
06/09/2026
25.65
26.19
25.61
26.00
+1.36%
193,689
06/08/2026
25.32
25.88
25.30
25.65
+1.62%
199,770
06/05/2026
25.29
25.78
24.84
25.24
-0.20%
185,930
06/04/2026
24.78
25.74
24.71
25.29
+3.06%
230,465
06/03/2026
25.15
25.21
24.30
24.54
-2.70%
274,199
06/02/2026
25.49
25.85
25.13
25.22
-1.45%
250,735
06/01/2026
24.98
25.65
24.95
25.59
+2.48%
302,459
05/29/2026
24.67
25.57
24.61
24.97
+1.38%
278,076
05/28/2026
24.37
25.01
24.35
24.63
+1.57%
303,618
05/27/2026
24.37
24.72
24.13
24.25
-0.49%
169,955
05/26/2026
23.78
24.42
23.59
24.37
+2.35%
171,376
05/22/2026
23.69
23.84
23.32
23.81
+0.59%
222,886
05/21/2026
23.79
23.96
23.29
23.67
-1.05%
225,642
05/20/2026
24.23
24.40
23.77
23.92
-2.09%
331,066
05/19/2026
23.83
24.98
23.54
24.43
+2.82%
371,547
05/18/2026
22.68
23.87
22.68
23.76
+4.83%
265,737
05/18/2026
$0.04 Dividend
05/15/2026
22.75
23.00
22.40
22.67
-0.39%
430,972
05/14/2026
22.92
23.31
22.57
22.75
-0.44%
194,764
05/13/2026
23.19
23.22
22.62
22.85
-2.01%
245,522
05/12/2026
23.04
23.63
22.78
23.32
+1.04%
300,935
05/11/2026
23.69
24.07
23.06
23.08
-3.51%
323,581
05/08/2026
23.51
24.00
22.95
23.92
+1.78%
450,983
05/07/2026
22.88
23.65
22.81
23.50
+1.68%
347,714
05/06/2026
24.07
24.18
22.63
23.11
-4.97%
359,879
05/05/2026
22.23
24.36
21.65
24.32
+14.64%
421,507
05/04/2026
20.62
21.46
20.31
21.22
+2.56%
357,054
05/04/2026
$0.20 Earnings
05/01/2026
20.77
21.41
20.63
20.69
-0.19%
197,851
04/30/2026
21.10
21.26
20.67
20.73
-2.17%
210,748
04/29/2026
21.49
21.49
21.01
21.19
-1.94%
181,276
04/28/2026
21.42
21.72
21.17
21.61
+0.98%
162,122
04/27/2026
21.17
21.73
21.17
21.40
+0.56%
133,550
04/24/2026
20.76
21.29
20.66
21.28
+1.96%
199,257
04/23/2026
21.46
21.47
20.72
20.87
-2.75%
159,295
04/22/2026
21.34
21.73
21.29
21.46
+0.51%
135,194
04/21/2026
21.31
21.55
21.26
21.35
+0.19%
147,102
04/20/2026
21.56
21.88
21.31
21.31
-1.79%
140,314
04/17/2026
21.49
21.76
21.42
21.70
+1.73%
172,262
04/16/2026
20.95
21.40
20.86
21.33
+1.52%
172,853
04/15/2026
20.31
21.11
20.31
21.01
+3.44%
223,696
04/14/2026
20.30
20.63
20.27
20.31
-0.15%
189,825
04/13/2026
19.87
20.69
19.82
20.34
+2.46%
215,730
04/10/2026
19.88
20.13
19.62
19.85
-0.15%
264,073
04/09/2026
20.18
20.33
19.81
19.88
-2.07%
216,332
04/08/2026
20.81
20.99
20.28
20.30
-1.07%
201,255
04/07/2026
20.44
20.82
20.39
20.52
+0.74%
204,465
04/06/2026
20.42
20.65
20.12
20.37
-0.24%
184,032
04/02/2026
20.15
20.53
19.97
20.42
+0.25%
164,976
04/01/2026
20.70
20.78
20.29
20.37
-1.50%
168,035
03/31/2026
21.12
21.14
20.61
20.68
-1.80%
287,575
03/30/2026
21.14
21.27
20.95
21.06
-0.05%
212,183
03/27/2026
21.03
21.21
20.88
21.07
-0.71%
212,687
03/26/2026
21.11
21.50
20.83
21.22
+0.09%
170,041
03/25/2026
21.03
21.30
20.64
21.20
+1.24%
272,446
03/24/2026
20.94
21.17
20.72
20.94
-0.76%
350,949
03/23/2026
20.52
21.19
20.34
21.10
+3.88%
360,926
03/20/2026
20.55
20.73
20.17
20.31
-1.07%
590,219
03/19/2026
20.56
21.01
20.46
20.53
-0.24%
482,481
03/18/2026
20.69
20.79
20.38
20.58
-1.53%
348,530
03/17/2026
20.93
21.35
20.63
20.90
-0.19%
259,834
03/16/2026
21.33
21.76
20.83
20.94
+3.30%
383,614
03/13/2026
20.26
20.48
20.01
20.27
-0.15%
246,879
03/12/2026
20.37
20.73
20.24
20.30
-0.88%
254,668
03/11/2026
21.42
21.44
20.27
20.48
-4.52%
291,999
03/10/2026
22.43
22.89
21.43
21.45
-4.36%
487,221
03/09/2026
21.92
22.59
21.69
22.43
+1.10%
570,628
03/09/2026
$0.04 Dividend
03/06/2026
21.59
22.37
21.14
22.18
+1.64%
609,320
03/05/2026
21.79
22.21
21.60
21.82
-0.73%
225,415
03/04/2026
21.76
22.10
21.49
21.98
+1.61%
410,588
03/03/2026
21.08
21.72
20.91
21.63
+1.54%
289,475
03/02/2026
21.04
21.45
21.04
21.30
+0.66%
280,800
02/27/2026
21.23
21.39
21.04
21.16
-0.47%
290,195
02/26/2026
21.66
21.76
21.18
21.26
-1.57%
395,871
02/25/2026
21.82
21.87
21.07
21.60
-1.90%
313,099
02/24/2026
21.44
23.35
21.20
22.02
+4.00%
603,780
02/23/2026
20.27
21.23
20.12
21.17
+4.37%
704,434
02/23/2026
$0.18 Earnings
02/20/2026
20.16
20.41
19.93
20.29
+0.74%
488,820
02/19/2026
19.94
20.26
19.84
20.14
+1.00%
330,088
02/18/2026
20.11
20.21
19.71
19.94
-1.38%
505,407
02/17/2026
20.29
20.40
19.95
20.22
-0.15%
261,649
02/13/2026
19.98
20.48
19.87
20.25
+2.16%
324,096
02/12/2026
20.10
20.10
19.44
19.82
-1.39%
370,478
02/11/2026
19.96
20.15
19.51
20.10
+0.85%
469,152
02/10/2026
19.91
20.08
19.82
19.93
0.00%
356,349
02/09/2026
20.05
20.27
19.47
19.93
-0.50%
409,079
02/06/2026
20.43
20.84
19.90
20.03
-1.03%
487,411
02/05/2026
20.31
20.85
20.09
20.24
-0.49%
602,310
02/04/2026
20.82
20.90
20.33
20.34
-2.39%
451,362