Free Trial
→ URGENT: This Altcoin Opportunity Won’t Wait – Act Now (From Crypto Swap Profits) (Ad) Free HSTM Stock Alerts

HealthStream (HSTM) Stock Chart & Stock Price History

HealthStream logo
$31.16 -0.81 (-2.53%)
(As of 05:27 PM ET)
Compare

HealthStream Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
+2.11%
3 Month
Performance
+9.11%
6 Month
Performance
+15.83%
Year-To-Date
Performance
+18.28%
1 Year
Performance
+23.29%
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.

HSTM Stock Chart for Wednesday, December, 18, 2024

HSTM Chart by TradingView

HealthStream Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/17/2024$32.41$31.97
-1.36%		$32.45$31.88108,750 shs$972.37 million
12/16/2024$32.34$32.41
+0.22%		$32.72$32.25101,113 shs$985.75 million
12/13/2024$32.51$32.34
-0.52%		$32.60$32.0266,768 shs$983.78 million
12/12/2024$32.78$32.51
-0.82%		$32.91$32.4974,887 shs$988.79 million
12/11/2024$32.95$32.78
-0.52%		$33.19$32.5398,751 shs$997.00 million
12/10/2024$32.19$32.95
+2.36%		$33.03$31.88100,956 shs$1.00 billion
12/09/2024$32.25$32.19
-0.19%		$32.83$32.1588,991 shs$979.22 million
12/06/2024$32.44$32.25
-0.59%		$32.64$32.08104,239 shs$980.88 million
12/05/2024$33.10$32.44
-1.99%		$33.05$32.3787,021 shs$986.83 million
12/04/2024$32.95$33.10
+0.46%		$33.35$32.67104,608 shs$1.01 billion
12/03/2024$33.16$32.95
-0.63%		$33.26$32.75159,908 shs$1.00 billion
12/02/2024$33.10$33.16
+0.18%		$33.34$32.67184,925 shs$1.01 billion
11/29/2024$33.03$33.10
+0.21%		$33.52$33.0582,984 shs$1.01 billion
11/28/2024$33.03$33.03$33.43$32.59163,478 shs$1.00 billion
11/27/2024$32.54$33.03
+1.51%		$33.43$32.59163,478 shs$1.00 billion
11/26/2024$32.53$32.54
+0.03%		$32.68$32.13313,590 shs$989.70 million
11/25/2024$32.19$32.53
+1.06%		$33.09$32.37170,241 shs$989.40 million
11/22/2024$31.82$32.19
+1.16%		$32.46$31.74133,962 shs$979.22 million
11/21/2024$31.30$31.82
+1.66%		$31.93$31.21134,542 shs$967.96 million
11/20/2024$32.24$31.30
-2.92%		$32.18$31.23157,259 shs$952.15 million
11/19/2024$31.31$32.24
+2.97%		$32.27$31.20157,385 shs$980.74 million
11/18/2024$31.39$31.31
-0.25%		$31.86$31.26160,969 shs$952.45 million

Related Companies

This page (NASDAQ:HSTM) was last updated on 12/18/2024 by MarketBeat.com Staff
From Our Partners
Uncover the Top Gold Stock of the Bull Market
Gold Stocks Are Surging—Is West Red Lake Gold Mines Your Next Profit Play?
Huge Alerts | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Altcoin season moves fast, and those who hesitate are left behind. The window is closing.
Crypto Swap Profits | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Starting with what I call Exec. Order 001. It’s a bombshell law that I believe Trump will sign within minut...
Banyan Hill Publishing | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Do this Before Elon’s Reveal on January 22nd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
Seeing is believing…
Today, I want to share all the details with you… and show you how to leverage this incredible wealth-building ...
Porter & Company | Sponsored
Please don’t take this warning lightly…
Something huge is about to hit the stock market. Wall St. legend Louis Navellier calls it: "The most signif...
InvestorPlace | Sponsored