Free Trial
→ JD Vance Predicts: Wall Street vs. Trump & Your Money (From Priority Gold) (Ad) Free HSTM Stock Alerts

HealthStream (HSTM) Stock Chart & Stock Price History

HealthStream logo
$31.39 -0.64 (-2.00%)
(As of 11/15/2024 ET)
Compare

HealthStream Stock Price Performance

5 Day
Performance
-3.71%
1 Month
Performance
+8.50%
3 Month
Performance
+12.63%
6 Month
Performance
+14.60%
Year-To-Date
Performance
+16.13%
1 Year
Performance
+24.07%
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 Sunday, November, 17, 2024

HSTM Chart by TradingView

HealthStream Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$32.03$31.39
-2.00%		$32.23$31.13188,991 shs$954.88 million
11/14/2024$32.59$32.03
-1.72%		$32.62$31.95134,285 shs$974.35 million
11/13/2024$32.60$32.59
-0.03%		$32.93$32.48131,002 shs$991.39 million
11/12/2024$32.54$32.60
+0.18%		$32.66$32.3294,631 shs$991.53 million
11/11/2024$32.24$32.54
+0.93%		$32.85$32.4198,301 shs$989.87 million
11/08/2024$31.80$32.24
+1.38%		$32.27$31.73195,225 shs$980.58 million
11/07/2024$31.39$31.80
+1.31%		$31.96$31.20205,480 shs$967.36 million
11/06/2024$29.85$31.39
+5.16%		$31.68$30.53299,955 shs$954.88 million
11/05/2024$29.17$29.85
+2.33%		$30.00$29.28112,615 shs$908.04 million
11/04/2024$29.33$29.17
-0.55%		$29.44$29.0687,094 shs$887.21 million
11/01/2024$29.24$29.33
+0.32%		$29.50$29.05115,529 shs$892.22 million
10/31/2024$29.23$29.24
+0.02%		$29.38$28.79139,656 shs$889.18 million
10/30/2024$29.33$29.23
-0.34%		$29.68$29.0972,820 shs$888.53 million
10/29/2024$28.95$29.33
+1.31%		$29.34$28.7389,626 shs$891.57 million
10/28/2024$28.31$28.95
+2.26%		$29.15$28.51117,208 shs$880.02 million
10/25/2024$28.11$28.31
+0.71%		$28.48$28.03102,429 shs$860.57 million
10/24/2024$28.63$28.11
-1.82%		$28.68$27.91365,067 shs$854.49 million
10/23/2024$30.07$28.63
-4.79%		$30.28$28.62163,778 shs$870.30 million
10/22/2024$28.45$30.07
+5.69%		$30.80$28.16181,922 shs$914.07 million
10/21/2024$28.84$28.45
-1.35%		$28.86$28.36123,428 shs$864.82 million
10/18/2024$28.93$28.84
-0.31%		$29.07$28.59126,745 shs$876.68 million
10/17/2024$29.05$28.93
-0.41%		$29.06$28.7663,037 shs$879.41 million
10/16/2024$28.91$29.05
+0.48%		$29.17$28.7981,295 shs$883.06 million

Related Companies

This page (NASDAQ:HSTM) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | 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