5 DAY PERFORMANCE
-1.53%
1 MONTH PERFORMANCE
-8.30%
3 MONTH PERFORMANCE
-18.77%
6 MONTH PERFORMANCE
-24.64%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
-40.83%
Healthstream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.17 | $20.00 (-0.84%) | $20.28 | $19.78 | 492.67 K | $608.60 M |
| 02/17/2026 | $20.35 | $20.28 (-0.34%) | $20.46 | $20.01 | 261.65 K | $617.12 M |
| 02/13/2026 | $20.04 | $20.31 (1.35%) | $20.54 | $19.93 | 324.10 K | $618.03 M |
| 02/12/2026 | $20.16 | $19.88 (-1.39%) | $20.16 | $19.50 | 370.50 K | $604.95 M |
| 02/11/2026 | $20.02 | $20.16 (0.7%) | $20.21 | $19.57 | 469.20 K | $613.47 M |
| 02/10/2026 | $19.97 | $19.99 (0.1%) | $20.14 | $19.88 | 356.35 K | $608.30 M |
| 02/09/2026 | $20.11 | $19.99 (-0.6%) | $20.33 | $19.53 | 409.10 K | $608.30 M |
| 02/06/2026 | $20.49 | $20.09 (-1.95%) | $20.91 | $19.96 | 487.41 K | $611.34 M |
| 02/05/2026 | $20.37 | $20.30 (-0.34%) | $20.92 | $20.15 | 602.31 K | $617.73 M |
| 02/04/2026 | $20.89 | $20.40 (-2.35%) | $20.97 | $20.40 | 451.40 K | $620.77 M |
| 02/03/2026 | $21.89 | $20.90 (-4.52%) | $21.98 | $20.39 | 527.51 K | $635.99 M |
| 02/02/2026 | $22.29 | $21.93 (-1.62%) | $22.56 | $21.80 | 302.43 K | $667.33 M |
| 01/30/2026 | $21.86 | $22.29 (1.97%) | $22.42 | $21.81 | 399.21 K | $678.28 M |
| 01/29/2026 | $21.71 | $21.96 (1.15%) | $21.99 | $21.43 | 350.60 K | $668.24 M |
| 01/28/2026 | $21.70 | $21.74 (0.18%) | $21.82 | $21.55 | 272.15 K | $661.55 M |
| 01/27/2026 | $21.75 | $21.69 (-0.28%) | $21.80 | $21.33 | 237.20 K | $660.03 M |
| 01/26/2026 | $21.54 | $21.81 (1.25%) | $21.84 | $21.34 | 348.83 K | $663.68 M |
| 01/23/2026 | $21.39 | $21.39 (0%) | $21.45 | $21.16 | 167.80 K | $650.90 M |
| 01/22/2026 | $21.27 | $21.47 (0.94%) | $21.61 | $21.15 | 188.24 K | $653.33 M |
| 01/21/2026 | $21.38 | $21.24 (-0.65%) | $21.64 | $21.00 | 211.51 K | $646.33 M |
| 01/20/2026 | $21.60 | $21.31 (-1.34%) | $21.73 | $21.06 | 349.50 K | $648.46 M |
| 01/16/2026 | $22.00 | $21.81 (-0.86%) | $22.06 | $21.69 | 238.90 K | $663.68 M |
| 01/15/2026 | $21.93 | $22.04 (0.5%) | $22.19 | $21.93 | 165.33 K | $670.68 M |
| 01/14/2026 | $21.93 | $21.93 (0%) | $22.06 | $21.60 | 334.74 K | $667.33 M |
| 01/13/2026 | $22.52 | $22.03 (-2.18%) | $22.52 | $21.90 | 173.70 K | $670.37 M |
| 01/12/2026 | $22.04 | $22.53 (2.22%) | $22.66 | $21.99 | 196.19 K | $685.59 M |
| 01/09/2026 | $22.30 | $22.10 (-0.9%) | $22.58 | $21.99 | 223.15 K | $672.50 M |
| 01/08/2026 | $22.61 | $22.30 (-1.37%) | $22.88 | $22.26 | 186.60 K | $678.59 M |
| 01/07/2026 | $23.19 | $22.75 (-1.9%) | $23.26 | $22.52 | 195.90 K | $692.28 M |
| 01/06/2026 | $22.98 | $23.15 (0.74%) | $23.41 | $22.85 | 336.60 K | $704.45 M |
| 01/05/2026 | $22.74 | $23.03 (1.28%) | $23.28 | $22.71 | 907.80 K | $700.80 M |
| 01/02/2026 | $23.09 | $22.79 (-1.3%) | $23.24 | $22.72 | 185.32 K | $693.50 M |
| 12/31/2025 | $23.29 | $23.07 (-0.94%) | $23.57 | $23.04 | 163.12 K | $702.02 M |
| 12/30/2025 | $23.20 | $23.27 (0.3%) | $23.45 | $23.20 | 145.61 K | $708.11 M |
| 12/29/2025 | $23.66 | $23.22 (-1.86%) | $23.83 | $23.15 | 173.02 K | $706.58 M |
| 12/26/2025 | $23.81 | $23.61 (-0.84%) | $23.94 | $23.60 | 180.50 K | $711.87 M |
| 12/24/2025 | $23.94 | $23.83 (-0.46%) | $24.07 | $23.61 | 102.00 K | $718.50 M |
| 12/23/2025 | $23.84 | $24.01 (0.71%) | $24.08 | $23.74 | 173.93 K | $723.93 M |
| 12/22/2025 | $24.00 | $23.93 (-0.29%) | $24.30 | $23.91 | 170.72 K | $721.51 M |
| 12/19/2025 | $24.12 | $23.94 (-0.75%) | $24.25 | $23.87 | 463.70 K | $721.81 M |
| 12/18/2025 | $23.94 | $24.29 (1.46%) | $24.33 | $23.78 | 395.31 K | $732.37 M |
| 12/17/2025 | $23.91 | $23.82 (-0.38%) | $24.43 | $23.77 | 299.74 K | $718.20 M |
| 12/16/2025 | $24.40 | $23.91 (-2.01%) | $24.64 | $23.79 | 374.50 K | $720.91 M |
| 12/15/2025 | $24.32 | $24.38 (0.25%) | $24.69 | $23.99 | 305.12 K | $735.08 M |
| 12/12/2025 | $24.40 | $24.17 (-0.94%) | $24.53 | $24.04 | 178.94 K | $728.75 M |
| 12/11/2025 | $24.34 | $24.34 (0%) | $24.49 | $24.03 | 200.20 K | $733.88 M |
| 12/10/2025 | $23.78 | $24.22 (1.85%) | $24.44 | $23.77 | 218.55 K | $730.26 M |
| 12/09/2025 | $23.90 | $23.93 (0.13%) | $24.14 | $23.84 | 174.10 K | $721.51 M |
| 12/08/2025 | $24.35 | $24.05 (-1.23%) | $24.64 | $23.91 | 263.60 K | $725.13 M |
| 12/05/2025 | $24.84 | $24.26 (-2.33%) | $24.94 | $23.98 | 216.21 K | $731.46 M |
| 12/04/2025 | $24.93 | $24.71 (-0.88%) | $25.03 | $24.57 | 109.40 K | $745.03 M |
| 12/03/2025 | $25.07 | $24.93 (-0.56%) | $25.46 | $24.73 | 182.10 K | $751.66 M |
| 12/02/2025 | $25.36 | $25.07 (-1.14%) | $25.55 | $25.07 | 133.92 K | $755.89 M |
| 12/01/2025 | $24.96 | $25.40 (1.76%) | $25.44 | $24.96 | 213.31 K | $765.84 M |
| 11/28/2025 | $25.48 | $25.15 (-1.3%) | $25.48 | $24.92 | 139.30 K | $758.30 M |
| 11/26/2025 | $25.59 | $25.32 (-1.06%) | $25.77 | $25.23 | 274.10 K | $763.42 M |
| 11/25/2025 | $25.35 | $25.63 (1.1%) | $26.01 | $25.00 | 205.20 K | $772.77 M |
| 11/24/2025 | $25.40 | $25.13 (-1.06%) | $25.51 | $24.97 | 264.74 K | $757.69 M |
| 11/21/2025 | $24.50 | $25.45 (3.88%) | $25.65 | $24.29 | 242.23 K | $767.34 M |
| 11/20/2025 | $24.91 | $24.51 (-1.61%) | $24.92 | $24.40 | 190.60 K | $739.00 M |
| 11/19/2025 | $24.22 | $24.62 (1.65%) | $24.73 | $24.22 | 187.40 K | $742.32 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.
