-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
+14.41% -
3 MONTH PERFORMANCE
+11.71% -
6 MONTH PERFORMANCE
+18.76% -
YEAR-TO-DATE PERFORMANCE
+18.98% -
1 YEAR PERFORMANCE
+24.65%
HealthStream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.92 | $32.19 (0.85%) | $32.46 | $31.74 | 133,962 | $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 |
| 10/01/2024 | $28.75 | $29.25 (1.74%) | $29.64 | $28.41 | 244,327 | $889.23 M |
| 09/30/2024 | $28.24 | $28.84 (2.12%) | $28.84 | $28.24 | 110,749 | $876.76 M |
| 09/27/2024 | $28.50 | $28.45 (-0.18%) | $28.80 | $28.33 | 68,700 | $864.91 M |
| 09/26/2024 | $28.54 | $28.28 (-0.91%) | $28.66 | $28.28 | 89,500 | $859.74 M |
| 09/25/2024 | $28.60 | $28.31 (-1.01%) | $28.60 | $28.06 | 101,724 | $860.65 M |
| 09/24/2024 | $28.83 | $28.62 (-0.73%) | $28.86 | $28.58 | 70,000 | $870.08 M |
| 09/23/2024 | $28.83 | $28.75 (-0.28%) | $28.96 | $28.63 | 71,300 | $874.03 M |
| 09/20/2024 | $29.10 | $28.67 (-1.48%) | $29.21 | $28.65 | 437,237 | $871.60 M |
| 09/19/2024 | $29.66 | $29.11 (-1.85%) | $29.67 | $28.92 | 123,039 | $884.97 M |
| 09/18/2024 | $29.22 | $29.30 (0.27%) | $29.96 | $28.98 | 94,800 | $890.75 M |
| 09/17/2024 | $28.87 | $29.22 (1.21%) | $29.72 | $28.85 | 119,807 | $888.32 M |
| 09/16/2024 | $28.80 | $28.81 (0.03%) | $28.91 | $28.64 | 57,636 | $875.85 M |
| 09/13/2024 | $28.51 | $28.78 (0.95%) | $28.82 | $28.36 | 69,938 | $874.94 M |
| 09/12/2024 | $28.04 | $28.24 (0.71%) | $28.38 | $27.96 | 66,600 | $858.52 M |
| 09/11/2024 | $28.07 | $27.91 (-0.57%) | $28.07 | $27.48 | 76,617 | $848.49 M |
| 09/10/2024 | $28.22 | $28.25 (0.11%) | $28.47 | $28.04 | 74,016 | $858.83 M |
| 09/09/2024 | $28.44 | $28.23 (-0.74%) | $28.86 | $28.06 | 98,000 | $858.22 M |
| 09/06/2024 | $28.98 | $28.34 (-2.21%) | $29.05 | $28.33 | 87,838 | $861.56 M |
| 09/05/2024 | $28.66 | $29.04 (1.33%) | $29.15 | $28.33 | 145,200 | $882.85 M |
| 09/04/2024 | $28.72 | $28.66 (-0.21%) | $28.99 | $28.61 | 76,600 | $871.29 M |
| 09/03/2024 | $28.99 | $28.69 (-1.03%) | $29.16 | $28.58 | 98,835 | $872.20 M |
| 08/30/2024 | $28.78 | $29.04 (0.9%) | $29.09 | $28.65 | 88,200 | $882.85 M |
| 08/29/2024 | $28.86 | $28.83 (-0.1%) | $28.89 | $28.39 | 58,445 | $876.46 M |
| 08/28/2024 | $28.81 | $28.62 (-0.66%) | $29.01 | $28.40 | 96,400 | $870.08 M |
| 08/27/2024 | $28.76 | $28.79 (0.1%) | $29.19 | $28.64 | 67,450 | $875.24 M |
| 08/26/2024 | $29.01 | $28.88 (-0.45%) | $29.14 | $28.75 | 78,600 | $877.98 M |