Free Trial

HealthStream (HSTM) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free HSTM Stock Alerts
$25.95
+0.34 (+1.33%)
(As of 10:26 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HealthStream Stock Price Performance

5 Day
Performance
-1.20%
1 Month
Performance
-3.94%
3 Month
Performance
-5.25%
6 Month
Performance
+3.94%
Year-To-Date
Performance
-5.25%
1 Year
Performance
+3.94%
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 The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

HSTM Stock Chart for Monday, April, 29, 2024

HSTM Chart by TradingView

HealthStream Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
02/16/2024$27.62$27.57
-0.18%		$27.85$27.22130,993 shs$834.82 million
02/15/2024$27.31$27.62
+1.14%		$27.67$27.1974,209 shs$836.47 million
02/14/2024$26.89$27.31
+1.56%		$27.40$26.8770,704 shs$826.95 million
02/13/2024$27.43$26.89
-1.97%		$27.59$26.70103,948 shs$814.23 million
02/12/2024$27.11$27.43
+1.18%		$27.75$27.0997,970 shs$830.58 million
02/09/2024$26.90$27.11
+0.78%		$27.13$26.78118,029 shs$820.89 million
02/08/2024$26.50$26.90
+1.51%		$26.92$26.4556,417 shs$814.53 million
02/07/2024$26.59$26.50
-0.34%		$26.60$26.2956,996 shs$802.42 million
02/06/2024$26.34$26.59
+0.95%		$26.64$26.2747,482 shs$805.15 million
02/05/2024$26.43$26.34
-0.34%		$26.49$26.1855,849 shs$797.71 million
02/02/2024$26.93$26.43
-1.86%		$26.76$26.4343,986 shs$800.30 million
02/01/2024$26.62$26.93
+1.16%		$27.09$26.5965,605 shs$815.44 million
01/31/2024$26.84$26.62
-0.82%		$27.22$26.6293,642 shs$806.05 million
01/30/2024$27.03$26.84
-0.70%		$26.92$26.61103,105 shs$812.72 million
01/29/2024$26.66$27.03
+1.39%		$27.04$26.6463,888 shs$818.47 million

Related Companies:
This page (NASDAQ:HSTM) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits