5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
-17.24%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
-16.35%
1 YEAR PERFORMANCE
-7.19%
HealthStream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/23/2025 | $27.51 | $27.35 (-0.58%) | $27.99 | $27.34 | 216.24 K | $832.64 M |
| 05/22/2025 | $28.20 | $27.82 (-1.35%) | $28.50 | $27.75 | 313.70 K | $846.95 M |
| 05/21/2025 | $28.36 | $28.24 (-0.42%) | $28.96 | $27.94 | 315.63 K | $859.74 M |
| 05/20/2025 | $28.96 | $28.65 (-1.07%) | $29.10 | $28.59 | 380.00 K | $872.22 M |
| 05/19/2025 | $28.14 | $29.13 (3.52%) | $29.16 | $28.14 | 280.71 K | $886.83 M |
| 05/16/2025 | $27.51 | $28.49 (3.56%) | $28.62 | $27.51 | 321.24 K | $867.35 M |
| 05/15/2025 | $27.00 | $27.57 (2.11%) | $27.75 | $26.70 | 246.42 K | $839.34 M |
| 05/14/2025 | $27.30 | $27.08 (-0.81%) | $27.39 | $27.00 | 208.90 K | $824.42 M |
| 05/13/2025 | $27.66 | $27.41 (-0.9%) | $27.94 | $27.36 | 215.11 K | $834.47 M |
| 05/12/2025 | $28.47 | $27.45 (-3.58%) | $28.78 | $27.22 | 418.90 K | $835.69 M |
| 05/09/2025 | $27.92 | $27.84 (-0.29%) | $28.76 | $27.73 | 289.12 K | $847.56 M |
| 05/08/2025 | $27.13 | $27.23 (0.37%) | $27.72 | $27.13 | 334.30 K | $828.99 M |
| 05/07/2025 | $27.01 | $26.88 (-0.48%) | $27.27 | $25.84 | 328.92 K | $818.33 M |
| 05/06/2025 | $28.00 | $26.82 (-4.21%) | $29.62 | $26.37 | 552.95 K | $816.51 M |
| 05/05/2025 | $33.77 | $33.24 (-1.57%) | $33.95 | $33.23 | 147.00 K | $1.01 B |
| 05/02/2025 | $33.67 | $34.07 (1.19%) | $34.13 | $33.38 | 111.10 K | $1.04 B |
| 05/01/2025 | $33.63 | $33.38 (-0.74%) | $33.74 | $33.15 | 125.90 K | $1.02 B |
| 04/30/2025 | $33.80 | $33.63 (-0.5%) | $33.83 | $33.12 | 147.20 K | $1.02 B |
| 04/29/2025 | $33.13 | $33.95 (2.48%) | $34.06 | $33.07 | 288.50 K | $1.03 B |
| 04/28/2025 | $33.31 | $33.16 (-0.45%) | $33.59 | $33.00 | 117.90 K | $1.01 B |
| 04/25/2025 | $33.06 | $33.28 (0.67%) | $33.36 | $32.67 | 133.73 K | $1.01 B |
| 04/24/2025 | $32.52 | $33.21 (2.12%) | $33.29 | $32.39 | 119.34 K | $1.01 B |
| 04/23/2025 | $32.53 | $32.56 (0.09%) | $32.99 | $32.50 | 122.00 K | $990.57 M |
| 04/22/2025 | $31.89 | $32.16 (0.85%) | $32.23 | $31.80 | 109.41 K | $978.40 M |
| 04/21/2025 | $32.20 | $31.68 (-1.61%) | $32.40 | $31.56 | 117.50 K | $963.80 M |
| 04/17/2025 | $32.32 | $32.39 (0.22%) | $32.64 | $32.17 | 112.10 K | $985.40 M |
| 04/16/2025 | $32.70 | $32.47 (-0.7%) | $32.82 | $32.38 | 150.70 K | $987.83 M |
| 04/15/2025 | $32.29 | $32.70 (1.27%) | $32.80 | $32.29 | 127.80 K | $994.83 M |
| 04/14/2025 | $32.57 | $32.38 (-0.58%) | $32.75 | $32.15 | 168.80 K | $985.10 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.
