5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-12.47%
3 MONTH PERFORMANCE
-14.39%
6 MONTH PERFORMANCE
-12.55%
YEAR-TO-DATE PERFORMANCE
-11.48%
1 YEAR PERFORMANCE
+3.19%
HealthStream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $28.20 | $28.24 (0.14%) | $28.31 | $27.99 | 31.37 K | |
| 05/21/2025 | $28.36 | $28.24 (-0.42%) | $28.96 | $27.94 | 312.72 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 |
| 04/11/2025 | $31.74 | $32.14 (1.26%) | $32.35 | $31.12 | 160.20 K | $977.80 M |
| 04/10/2025 | $31.38 | $31.34 (-0.13%) | $31.63 | $30.78 | 159.72 K | $953.46 M |
| 04/09/2025 | $30.63 | $31.79 (3.79%) | $32.36 | $30.38 | 207.71 K | $967.15 M |
| 04/08/2025 | $31.65 | $30.90 (-2.37%) | $31.69 | $30.55 | 215.32 K | $940.07 M |
| 04/07/2025 | $30.48 | $30.63 (0.49%) | $31.69 | $29.83 | 217.90 K | $931.86 M |
| 04/04/2025 | $31.14 | $31.26 (0.39%) | $31.67 | $30.99 | 216.47 K | $951.02 M |
| 04/03/2025 | $32.36 | $31.89 (-1.45%) | $32.66 | $31.83 | 231.90 K | $970.19 M |
| 04/02/2025 | $31.89 | $32.45 (1.76%) | $32.54 | $31.82 | 140.70 K | $987.23 M |
| 04/01/2025 | $31.95 | $32.28 (1.03%) | $32.42 | $31.61 | 143.90 K | $982.05 M |
| 03/31/2025 | $31.85 | $32.18 (1.04%) | $32.32 | $31.40 | 176.65 K | $979.01 M |
| 03/28/2025 | $32.22 | $32.03 (-0.59%) | $32.22 | $31.92 | 84.40 K | $974.45 M |
| 03/27/2025 | $31.60 | $32.09 (1.55%) | $32.27 | $31.60 | 135.23 K | $976.27 M |
| 03/26/2025 | $32.04 | $31.90 (-0.44%) | $32.11 | $31.90 | 79.22 K | $970.49 M |
| 03/25/2025 | $31.97 | $32.01 (0.13%) | $32.27 | $31.86 | 107.82 K | $973.84 M |
| 03/24/2025 | $31.97 | $32.03 (0.19%) | $32.23 | $31.65 | 102.70 K | $974.45 M |
| 03/21/2025 | $31.40 | $31.55 (0.48%) | $32.13 | $30.94 | 473.72 K | $959.85 M |
| 03/20/2025 | $31.36 | $31.75 (1.24%) | $31.79 | $31.36 | 171.61 K | $965.93 M |
| 03/19/2025 | $31.26 | $31.56 (0.96%) | $31.79 | $31.21 | 284.25 K | $960.15 M |
| 03/18/2025 | $30.92 | $31.37 (1.46%) | $31.44 | $30.55 | 256.50 K | $954.37 M |
| 03/17/2025 | $31.04 | $31.04 (0%) | $31.24 | $30.33 | 178.40 K | $944.33 M |
| 03/14/2025 | $31.05 | $31.06 (0.03%) | $31.68 | $30.67 | 157.40 K | $944.94 M |
| 03/13/2025 | $32.10 | $31.06 (-3.24%) | $32.20 | $31.05 | 125.80 K | $944.94 M |
| 03/12/2025 | $32.48 | $32.03 (-1.39%) | $32.48 | $31.00 | 182.70 K | $974.45 M |
| 03/11/2025 | $32.35 | $30.98 (-4.23%) | $32.35 | $30.98 | 218.90 K | $942.50 M |
| 03/10/2025 | $32.65 | $31.57 (-3.31%) | $32.77 | $31.55 | 195.90 K | $960.45 M |
| 03/07/2025 | $32.48 | $32.83 (1.08%) | $33.43 | $32.41 | 150.11 K | $998.79 M |
| 03/06/2025 | $33.03 | $32.91 (-0.36%) | $33.68 | $32.91 | 262.50 K | $1.00 B |
| 03/05/2025 | $33.34 | $33.23 (-0.33%) | $33.72 | $33.10 | 184.40 K | $1.01 B |
| 03/04/2025 | $33.31 | $33.64 (0.99%) | $34.08 | $33.20 | 234.10 K | $1.02 B |
| 03/03/2025 | $33.63 | $33.44 (-0.56%) | $33.70 | $33.13 | 289.51 K | $1.02 B |
| 02/28/2025 | $33.23 | $33.77 (1.63%) | $33.90 | $32.09 | 197.71 K | $1.03 B |
| 02/27/2025 | $32.48 | $33.27 (2.43%) | $33.30 | $31.11 | 213.14 K | $1.01 B |
| 02/26/2025 | $32.33 | $32.68 (1.08%) | $32.74 | $31.94 | 129.34 K | $994.22 M |
| 02/25/2025 | $32.06 | $32.37 (0.97%) | $33.29 | $30.40 | 207.50 K | $984.79 M |
| 02/24/2025 | $33.01 | $32.35 (-2%) | $33.33 | $32.30 | 123.33 K | $984.18 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.
