5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
-15.39%
YEAR-TO-DATE PERFORMANCE
-11.48%
1 YEAR PERFORMANCE
-2.22%
HealthStream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $27.96 | $28.19 (0.82%) | $28.20 | $27.79 | 30.84 K | |
| 08/26/2025 | $27.74 | $28.00 (0.94%) | $28.21 | $27.69 | 318.40 K | $850.70 M |
| 08/25/2025 | $27.69 | $27.75 (0.22%) | $27.80 | $27.32 | 312.10 K | $843.10 M |
| 08/22/2025 | $27.09 | $27.74 (2.4%) | $27.77 | $26.52 | 180.88 K | $842.80 M |
| 08/21/2025 | $26.79 | $26.93 (0.52%) | $26.97 | $26.28 | 143.73 K | $818.19 M |
| 08/20/2025 | $26.59 | $26.80 (0.79%) | $26.93 | $26.50 | 151.60 K | $814.24 M |
| 08/19/2025 | $26.72 | $26.54 (-0.67%) | $26.80 | $26.49 | 235.05 K | $806.34 M |
| 08/18/2025 | $26.52 | $26.68 (0.6%) | $26.75 | $26.39 | 217.30 K | $810.59 M |
| 08/15/2025 | $26.19 | $26.49 (1.15%) | $26.54 | $26.04 | 242.50 K | $804.82 M |
| 08/14/2025 | $26.38 | $25.94 (-1.67%) | $26.46 | $25.91 | 133.80 K | $788.11 M |
| 08/13/2025 | $26.58 | $26.55 (-0.11%) | $26.83 | $26.50 | 188.30 K | $806.64 M |
| 08/12/2025 | $26.14 | $26.52 (1.45%) | $26.53 | $25.99 | 135.10 K | $805.73 M |
| 08/11/2025 | $26.06 | $25.96 (-0.38%) | $26.49 | $25.78 | 184.40 K | $788.72 M |
| 08/08/2025 | $26.10 | $25.98 (-0.46%) | $26.25 | $25.80 | 116.90 K | $789.32 M |
| 08/07/2025 | $26.31 | $25.94 (-1.41%) | $26.47 | $25.84 | 171.23 K | $788.11 M |
| 08/06/2025 | $26.02 | $26.09 (0.27%) | $26.18 | $25.63 | 289.52 K | $792.67 M |
| 08/05/2025 | $26.10 | $25.74 (-1.38%) | $26.57 | $25.55 | 333.51 K | $782.03 M |
| 08/04/2025 | $25.70 | $26.05 (1.36%) | $26.14 | $25.70 | 247.60 K | $791.45 M |
| 08/01/2025 | $26.01 | $25.65 (-1.38%) | $26.01 | $25.36 | 229.80 K | $779.30 M |
| 07/31/2025 | $26.10 | $26.16 (0.23%) | $26.30 | $25.93 | 203.94 K | $796.42 M |
| 07/30/2025 | $26.51 | $26.32 (-0.72%) | $26.98 | $26.24 | 254.30 K | $801.29 M |
| 07/29/2025 | $26.95 | $26.53 (-1.56%) | $27.00 | $26.53 | 95.30 K | $807.68 M |
| 07/28/2025 | $26.73 | $26.79 (0.22%) | $26.89 | $26.64 | 94.40 K | $815.59 M |
| 07/25/2025 | $26.95 | $26.75 (-0.74%) | $27.07 | $26.68 | 127.10 K | $814.38 M |
| 07/24/2025 | $27.16 | $26.95 (-0.77%) | $27.18 | $26.91 | 109.41 K | $820.47 M |
| 07/23/2025 | $26.65 | $27.14 (1.84%) | $27.16 | $26.65 | 179.70 K | $826.25 M |
| 07/22/2025 | $26.87 | $26.61 (-0.97%) | $27.20 | $26.61 | 215.90 K | $810.11 M |
| 07/21/2025 | $26.39 | $26.89 (1.89%) | $27.14 | $26.27 | 203.25 K | $818.64 M |
| 07/18/2025 | $27.19 | $26.28 (-3.35%) | $27.19 | $26.10 | 211.12 K | $800.07 M |
| 07/17/2025 | $27.00 | $27.04 (0.15%) | $27.19 | $26.99 | 128.41 K | $823.21 M |
| 07/16/2025 | $26.81 | $27.08 (1.01%) | $27.28 | $26.81 | 153.62 K | $824.42 M |
| 07/15/2025 | $27.04 | $26.70 (-1.26%) | $27.60 | $26.68 | 161.93 K | $812.85 M |
| 07/14/2025 | $26.62 | $27.10 (1.8%) | $27.12 | $26.50 | 140.20 K | $825.03 M |
| 07/11/2025 | $27.04 | $26.60 (-1.63%) | $27.38 | $26.58 | 149.10 K | $809.81 M |
| 07/10/2025 | $27.31 | $27.21 (-0.37%) | $27.60 | $27.14 | 143.90 K | $828.38 M |
| 07/09/2025 | $27.50 | $27.40 (-0.36%) | $27.51 | $27.17 | 131.90 K | $834.17 M |
| 07/08/2025 | $27.54 | $27.46 (-0.29%) | $27.73 | $27.39 | 142.40 K | $835.99 M |
| 07/07/2025 | $27.69 | $27.59 (-0.36%) | $27.95 | $27.55 | 138.01 K | $839.95 M |
| 07/03/2025 | $27.85 | $27.80 (-0.18%) | $28.00 | $27.65 | 46.13 K | $846.34 M |
| 07/02/2025 | $27.70 | $27.75 (0.18%) | $27.90 | $27.48 | 147.01 K | $844.82 M |
| 07/01/2025 | $27.50 | $27.73 (0.84%) | $27.98 | $27.43 | 157.30 K | $844.21 M |
| 06/30/2025 | $27.64 | $27.67 (0.11%) | $28.07 | $27.34 | 132.90 K | $842.39 M |
| 06/27/2025 | $27.32 | $27.55 (0.84%) | $27.73 | $27.22 | 290.70 K | $838.73 M |
| 06/26/2025 | $26.90 | $27.29 (1.45%) | $27.30 | $26.60 | 97.42 K | $830.82 M |
| 06/25/2025 | $27.12 | $26.80 (-1.18%) | $27.12 | $26.78 | 121.90 K | $815.90 M |
| 06/24/2025 | $27.40 | $27.08 (-1.17%) | $27.45 | $26.99 | 165.22 K | $824.42 M |
| 06/23/2025 | $26.68 | $27.26 (2.17%) | $27.37 | $26.47 | 207.40 K | $829.90 M |
| 06/20/2025 | $27.67 | $26.60 (-3.87%) | $27.67 | $25.72 | 708.12 K | $809.81 M |
| 06/18/2025 | $27.35 | $27.42 (0.26%) | $27.58 | $27.23 | 195.10 K | $834.77 M |
| 06/17/2025 | $27.28 | $27.39 (0.4%) | $27.56 | $27.16 | 210.21 K | $833.86 M |
| 06/16/2025 | $27.46 | $27.51 (0.18%) | $27.67 | $27.18 | 188.41 K | $837.51 M |
| 06/13/2025 | $27.10 | $27.25 (0.55%) | $27.82 | $27.10 | 229.32 K | $829.60 M |
| 06/12/2025 | $27.79 | $27.45 (-1.22%) | $27.96 | $27.39 | 216.40 K | $835.69 M |
| 06/11/2025 | $28.18 | $27.88 (-1.06%) | $28.26 | $27.88 | 139.63 K | $848.78 M |
| 06/10/2025 | $28.30 | $28.13 (-0.6%) | $28.47 | $27.99 | 210.13 K | $856.39 M |
| 06/09/2025 | $28.65 | $28.22 (-1.5%) | $28.65 | $28.14 | 136.70 K | $859.13 M |
| 06/06/2025 | $28.47 | $28.53 (0.21%) | $28.58 | $28.31 | 139.72 K | $868.57 M |
| 06/05/2025 | $28.42 | $28.30 (-0.42%) | $28.48 | $28.21 | 132.32 K | $861.57 M |
| 06/04/2025 | $28.59 | $28.36 (-0.8%) | $28.76 | $28.29 | 172.02 K | $863.39 M |
| 06/03/2025 | $28.13 | $28.73 (2.13%) | $29.06 | $28.08 | 189.50 K | $874.66 M |
| 06/02/2025 | $27.89 | $28.24 (1.25%) | $28.26 | $27.83 | 277.93 K | $859.74 M |
| 05/30/2025 | $27.84 | $28.02 (0.65%) | $28.21 | $27.74 | 194.31 K | $853.04 M |
| 05/29/2025 | $28.08 | $27.89 (-0.68%) | $28.36 | $27.84 | 153.81 K | $849.08 M |
| 05/28/2025 | $27.77 | $28.06 (1.04%) | $28.07 | $27.65 | 257.10 K | $854.26 M |
| 05/27/2025 | $27.67 | $27.90 (0.83%) | $28.08 | $27.54 | 262.80 K | $849.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
