5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-4.40%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
+14.23%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+18.73%
HealthStream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $31.93 | $31.75 (-0.56%) | $32.13 | $31.60 | 67,506 | $965.49 M |
| 12/31/2024 | $31.93 | $31.80 (-0.41%) | $32.05 | $31.54 | 62,500 | $967.01 M |
| 12/30/2024 | $31.53 | $31.79 (0.82%) | $31.95 | $31.29 | 82,300 | $966.70 M |
| 12/27/2024 | $31.82 | $31.75 (-0.22%) | $32.05 | $31.38 | 96,432 | $965.49 M |
| 12/26/2024 | $31.48 | $32.05 (1.81%) | $32.07 | $31.48 | 74,344 | $974.61 M |
| 12/24/2024 | $31.32 | $31.62 (0.96%) | $31.76 | $31.32 | 37,223 | $961.53 M |
| 12/23/2024 | $31.50 | $31.43 (-0.22%) | $31.71 | $31.14 | 99,622 | $955.75 M |
| 12/20/2024 | $31.18 | $31.45 (0.87%) | $31.71 | $30.85 | 385,727 | $956.36 M |
| 12/19/2024 | $31.37 | $31.19 (-0.57%) | $31.55 | $30.80 | 163,200 | $948.46 M |
| 12/18/2024 | $32.02 | $31.16 (-2.69%) | $32.41 | $30.97 | 138,644 | $947.54 M |
| 12/17/2024 | $32.41 | $31.97 (-1.36%) | $32.45 | $31.88 | 108,800 | $972.18 M |
| 12/16/2024 | $32.28 | $32.41 (0.4%) | $32.72 | $32.25 | 101,113 | $985.56 M |
| 12/13/2024 | $32.31 | $32.34 (0.09%) | $32.60 | $32.02 | 66,800 | $983.43 M |
| 12/12/2024 | $32.68 | $32.51 (-0.52%) | $32.91 | $32.49 | 74,900 | $988.60 M |
| 12/11/2024 | $33.19 | $32.78 (-1.24%) | $33.19 | $32.53 | 98,800 | $996.81 M |
| 12/10/2024 | $32.14 | $32.95 (2.52%) | $33.03 | $31.83 | 101,000 | $1.00 B |
| 12/09/2024 | $32.15 | $32.19 (0.12%) | $32.83 | $32.15 | 89,000 | $978.87 M |
| 12/06/2024 | $32.48 | $32.25 (-0.71%) | $32.64 | $32.08 | 109,539 | $980.69 M |
| 12/05/2024 | $32.94 | $32.44 (-1.52%) | $33.05 | $32.37 | 87,600 | $986.47 M |
| 12/04/2024 | $33.00 | $33.10 (0.3%) | $33.35 | $32.67 | 104,608 | $1.01 B |
| 12/03/2024 | $33.24 | $32.95 (-0.87%) | $33.26 | $32.75 | 159,908 | $1.00 B |
| 12/02/2024 | $33.32 | $33.16 (-0.48%) | $33.34 | $32.67 | 235,849 | $1.01 B |
| 11/29/2024 | $33.25 | $33.10 (-0.45%) | $33.52 | $33.05 | 83,000 | $1.01 B |
| 11/27/2024 | $32.59 | $33.03 (1.35%) | $33.43 | $32.59 | 163,500 | $1.00 B |
| 11/26/2024 | $32.36 | $32.54 (0.56%) | $32.68 | $32.12 | 313,600 | $989.51 M |
| 11/25/2024 | $32.45 | $32.53 (0.25%) | $33.09 | $32.37 | 170,241 | $989.20 M |
| 11/22/2024 | $31.92 | $32.19 (0.85%) | $32.46 | $31.74 | 134,000 | $978.87 M |
| 11/21/2024 | $31.33 | $31.82 (1.56%) | $31.93 | $31.21 | 134,542 | $967.61 M |
| 11/20/2024 | $32.18 | $31.30 (-2.73%) | $32.18 | $31.23 | 157,300 | $951.80 M |
| 11/19/2024 | $31.26 | $32.24 (3.13%) | $32.27 | $31.20 | 157,400 | $980.39 M |
| 11/18/2024 | $31.41 | $31.31 (-0.32%) | $31.86 | $31.26 | 161,000 | $952.11 M |
| 11/15/2024 | $32.23 | $31.39 (-2.61%) | $32.23 | $31.13 | 189,000 | $954.54 M |
| 11/14/2024 | $32.62 | $32.03 (-1.81%) | $32.62 | $31.95 | 169,500 | $974.00 M |
| 11/13/2024 | $32.81 | $32.59 (-0.67%) | $32.93 | $32.48 | 131,003 | $991.03 M |
| 11/12/2024 | $32.55 | $32.60 (0.15%) | $32.66 | $32.32 | 94,631 | $991.33 M |
| 11/11/2024 | $32.51 | $32.54 (0.09%) | $32.85 | $32.41 | 98,301 | $989.51 M |
| 11/08/2024 | $31.87 | $32.24 (1.16%) | $32.27 | $31.73 | 195,225 | $980.39 M |
| 11/07/2024 | $31.27 | $31.80 (1.69%) | $31.96 | $31.19 | 205,500 | $967.01 M |
| 11/06/2024 | $30.98 | $31.39 (1.32%) | $31.70 | $30.53 | 300,000 | $954.54 M |
| 11/05/2024 | $29.28 | $29.85 (1.95%) | $30.00 | $29.28 | 112,615 | $907.71 M |
| 11/04/2024 | $29.27 | $29.17 (-0.34%) | $29.44 | $29.06 | 87,100 | $887.03 M |
| 11/01/2024 | $29.29 | $29.33 (0.14%) | $29.50 | $29.05 | 115,529 | $891.90 M |
| 10/31/2024 | $29.36 | $29.24 (-0.41%) | $29.38 | $28.79 | 139,700 | $889.16 M |
| 10/30/2024 | $29.23 | $29.23 (0%) | $29.68 | $29.06 | 72,820 | $888.86 M |
| 10/29/2024 | $28.78 | $29.33 (1.91%) | $29.34 | $28.73 | 89,626 | $891.90 M |
| 10/28/2024 | $28.51 | $28.95 (1.54%) | $29.15 | $28.51 | 117,208 | $880.34 M |
| 10/25/2024 | $28.28 | $28.31 (0.11%) | $28.48 | $28.03 | 102,429 | $859.89 M |
| 10/24/2024 | $28.51 | $28.11 (-1.4%) | $28.68 | $27.91 | 365,100 | $853.81 M |
| 10/23/2024 | $30.28 | $28.63 (-5.45%) | $30.28 | $28.62 | 163,800 | $869.61 M |
| 10/22/2024 | $28.50 | $30.07 (5.51%) | $30.80 | $28.16 | 182,112 | $913.35 M |
| 10/21/2024 | $28.74 | $28.45 (-1.01%) | $28.86 | $28.36 | 123,428 | $864.14 M |
| 10/18/2024 | $28.97 | $28.84 (-0.45%) | $29.07 | $28.59 | 126,781 | $875.99 M |
| 10/17/2024 | $28.98 | $28.93 (-0.17%) | $29.06 | $28.76 | 63,037 | $879.50 M |
| 10/16/2024 | $29.04 | $29.05 (0.03%) | $29.17 | $28.79 | 81,300 | $883.15 M |
| 10/15/2024 | $28.10 | $28.91 (2.88%) | $29.06 | $28.10 | 139,346 | $878.89 M |
| 10/14/2024 | $28.38 | $28.31 (-0.25%) | $28.46 | $28.08 | 110,927 | $860.65 M |
| 10/11/2024 | $28.38 | $28.53 (0.53%) | $28.62 | $28.32 | 81,900 | $867.34 M |
| 10/10/2024 | $28.50 | $28.40 (-0.35%) | $28.50 | $28.01 | 133,007 | $863.39 M |
| 10/09/2024 | $28.78 | $28.73 (-0.17%) | $29.16 | $28.58 | 68,800 | $873.42 M |
| 10/08/2024 | $28.48 | $28.82 (1.19%) | $29.35 | $28.32 | 116,400 | $876.16 M |
| 10/07/2024 | $28.78 | $28.46 (-1.11%) | $28.88 | $28.12 | 105,705 | $865.21 M |
| 10/04/2024 | $29.73 | $28.97 (-2.56%) | $29.73 | $28.70 | 112,724 | $880.72 M |
| 10/03/2024 | $29.70 | $29.46 (-0.81%) | $30.40 | $29.43 | 247,944 | $895.61 M |
| 10/02/2024 | $29.06 | $29.78 (2.48%) | $30.19 | $28.93 | 256,700 | $905.34 M |