HSTM
Healthstream (HSTM)
NASDAQ
$28.87-$0.005 (-0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $836.0M
    Market Cap
  • 4.66%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +3.83%
    Low Price$27.10
    High Price$29.76
  • 3 Months
    +22.12%
    Low Price$24.22
    High Price$29.76
  • 1 Year
    +4.66%
    Low Price$19.83
    High Price$29.76
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
23.17
23.20
22.59
22.83
-2.01%
245,522
05/12/2026
23.02
23.60
22.76
23.30
+1.04%
300,935
05/11/2026
23.66
24.04
23.03
23.06
-3.51%
323,581
05/08/2026
23.49
23.97
22.93
23.89
+1.78%
450,983
05/07/2026
22.86
23.62
22.79
23.48
+1.68%
347,714
05/06/2026
24.04
24.15
22.60
23.09
-4.97%
359,879
05/05/2026
22.20
24.33
21.63
24.29
+14.64%
421,507
05/04/2026
20.59
21.43
20.28
21.19
+2.56%
357,054
05/04/2026
$0.20 Earnings
05/01/2026
20.74
21.38
20.60
20.66
-0.19%
197,851
04/30/2026
21.07
21.23
20.64
20.70
-2.17%
210,748
04/29/2026
21.46
21.46
20.98
21.16
-1.94%
181,276
04/28/2026
21.39
21.69
21.15
21.58
+0.98%
162,122
04/27/2026
21.14
21.70
21.14
21.37
+0.56%
133,550
04/24/2026
20.73
21.26
20.63
21.25
+1.96%
199,257
04/23/2026
21.43
21.44
20.69
20.84
-2.75%
159,295
04/22/2026
21.31
21.70
21.26
21.43
+0.51%
135,194
04/21/2026
21.28
21.53
21.24
21.32
+0.19%
147,102
04/20/2026
21.53
21.85
21.28
21.28
-1.79%
140,314
04/17/2026
21.46
21.74
21.39
21.67
+1.73%
172,262
04/16/2026
20.92
21.37
20.84
21.30
+1.52%
172,853
04/15/2026
20.28
21.08
20.28
20.98
+3.44%
223,696
04/14/2026
20.27
20.61
20.25
20.28
-0.15%
189,825
04/13/2026
19.85
20.67
19.80
20.31
+2.46%
215,730
04/10/2026
19.86
20.11
19.60
19.83
-0.15%
264,073
04/09/2026
20.15
20.30
19.79
19.86
-2.07%
216,332
04/08/2026
20.78
20.96
20.25
20.27
-1.07%
201,255
04/07/2026
20.42
20.80
20.36
20.49
+0.74%
204,465