Free Trial

HealthStream (HSTM) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free HSTM Stock Alerts
$27.39
+0.06 (+0.22%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HealthStream Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+10.27%
3 Month
Performance
-0.65%
6 Month
Performance
+8.26%
Year-To-Date
Performance
+1.33%
1 Year
Performance
+13.60%
Receive HSTM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HealthStream and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

HSTM Stock Chart for Sunday, May, 19, 2024

HSTM Chart by TradingView

HealthStream Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.33$27.39
+0.22%		$27.42$27.1067,517 shs$832.66 million
05/16/2024$27.26$27.33
+0.26%		$27.38$27.1556,279 shs$830.83 million
05/15/2024$27.26$27.26$27.63$27.1592,295 shs$828.70 million
05/14/2024$26.92$27.26
+1.26%		$27.77$26.94245,588 shs$828.70 million
05/13/2024$26.77$26.92
+0.56%		$27.20$26.8382,532 shs$818.37 million
05/10/2024$27.15$26.77
-1.40%		$27.13$26.59156,771 shs$813.75 million
05/09/2024$27.13$27.15
+0.07%		$27.15$26.79130,068 shs$825.31 million
05/08/2024$26.94$27.13
+0.71%		$27.13$26.73266,885 shs$824.70 million
05/07/2024$26.81$26.94
+0.48%		$27.19$26.84101,751 shs$818.98 million
05/06/2024$27.03$26.81
-0.81%		$27.14$26.8182,363 shs$815.02 million
05/03/2024$27.01$27.03
+0.07%		$27.14$26.70104,738 shs$821.71 million
05/02/2024$26.07$27.01
+3.61%		$27.06$26.00123,700 shs$821.10 million
05/01/2024$25.77$26.07
+1.16%		$26.27$25.52119,037 shs$792.53 million
04/30/2024$25.97$25.77
-0.77%		$25.89$25.6182,429 shs$783.41 million
04/29/2024$25.61$25.97
+1.41%		$26.03$25.66106,301 shs$789.49 million
04/26/2024$25.92$25.61
-1.20%		$25.98$25.57181,479 shs$778.54 million
04/25/2024$25.92$25.92$26.01$25.39123,019 shs$787.97 million
04/24/2024$26.41$25.92
-1.86%		$26.36$25.67207,620 shs$787.97 million
04/23/2024$24.11$26.41
+9.54%		$26.84$24.60322,806 shs$802.81 million
04/22/2024$24.84$24.11
-2.94%		$24.88$24.01157,376 shs$732.94 million
04/19/2024$23.99$24.84
+3.54%		$24.97$23.95268,811 shs$755.14 million
04/18/2024$24.47$23.99
-1.96%		$24.52$23.92173,430 shs$729.30 million
04/17/2024$24.67$24.47
-0.81%		$24.90$24.41103,792 shs$743.89 million
04/16/2024$24.58$24.67
+0.37%		$24.68$24.1684,010 shs$749.97 million
04/15/2024$24.76$24.58
-0.73%		$25.09$24.5268,337 shs$747.23 million
04/12/2024$24.89$24.76
-0.52%		$24.93$24.6690,440 shs$750.23 million
04/11/2024$24.85$24.89
+0.16%		$25.13$24.8473,147 shs$754.17 million
04/10/2024$25.35$24.85
-1.97%		$25.17$24.66107,468 shs$752.96 million
04/09/2024$25.21$25.35
+0.56%		$25.46$24.88142,952 shs$768.11 million
04/08/2024$25.15$25.21
+0.24%		$25.38$25.1651,476 shs$763.86 million
04/05/2024$25.42$25.15
-1.06%		$25.46$25.0543,770 shs$762.05 million
04/04/2024$25.61$25.42
-0.74%		$26.06$25.4280,179 shs$770.23 million
04/03/2024$25.91$25.61
-1.16%		$25.99$25.4388,601 shs$775.98 million
04/02/2024$26.14$25.91
-0.88%		$26.10$25.64114,558 shs$785.07 million
04/01/2024$26.66$26.14
-1.95%		$26.69$26.1387,428 shs$792.04 million
03/29/2024$26.66$26.66$26.76$25.54241,703 shs$807.80 million
03/28/2024$25.96$26.66
+2.70%		$26.76$25.54241,693 shs$807.80 million
03/27/2024$26.17$25.96
-0.80%		$26.48$25.9190,773 shs$786.59 million
03/26/2024$26.06$26.17
+0.42%		$26.44$26.1488,528 shs$792.95 million
03/25/2024$26.43$26.06
-1.40%		$26.66$26.0156,597 shs$789.62 million
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$26.60$26.43
-0.64%		$26.70$26.3872,010 shs$800.83 million
03/21/2024$26.79$26.60
-0.71%		$26.94$26.55120,535 shs$805.98 million
03/20/2024$26.59$26.79
+0.75%		$27.03$26.35104,763 shs$811.74 million
03/19/2024$26.10$26.59
+1.88%		$27.03$26.10115,097 shs$805.68 million
03/18/2024$25.83$26.10
+1.05%		$26.22$25.60140,207 shs$790.83 million
03/15/2024$25.57$25.83
+1.02%		$26.08$25.48263,755 shs$782.65 million
03/14/2024$26.09$25.57
-1.99%		$26.02$25.52143,008 shs$774.77 million
03/13/2024$26.45$26.09
-1.36%		$26.57$26.01125,364 shs$790.53 million
03/12/2024$26.70$26.45
-0.94%		$26.72$26.36150,588 shs$801.44 million
03/11/2024$26.47$26.70
+0.87%		$27.02$26.43111,518 shs$809.01 million
03/08/2024$26.75$26.47
-1.05%		$26.96$26.3686,327 shs$802.04 million
03/07/2024$26.43$26.75
+1.21%		$27.09$26.6193,971 shs$810.53 million
03/06/2024$26.49$26.43
-0.23%		$26.71$26.2892,774 shs$800.83 million
03/05/2024$26.97$26.49
-1.78%		$26.93$26.4055,394 shs$802.65 million
03/04/2024$27.14$26.97
-0.63%		$27.35$26.8954,734 shs$817.19 million
03/01/2024$27.28$27.14
-0.51%		$27.72$27.10164,803 shs$822.34 million
02/29/2024$27.04$27.28
+0.89%		$27.51$27.17193,642 shs$826.58 million
02/28/2024$26.88$27.04
+0.60%		$27.56$26.59179,868 shs$818.77 million
02/27/2024$27.46$26.88
-2.11%		$27.44$26.8876,878 shs$813.93 million
02/26/2024$26.81$27.46
+2.42%		$27.46$26.70152,463 shs$831.49 million
02/23/2024$26.78$26.81
+0.11%		$27.40$26.6986,374 shs$811.81 million
02/22/2024$27.06$26.78
-1.03%		$26.99$26.19125,096 shs$810.90 million
02/21/2024$27.13$27.06
-0.26%		$27.10$26.64114,810 shs$819.38 million
02/20/2024$27.57$27.13
-1.60%		$29.06$27.05183,164 shs$821.63 million
02/19/2024$27.57$27.57$27.85$27.22130,900 shs$834.82 million

Related Companies:
This page (NASDAQ:HSTM) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research