Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free HSTM Stock Alerts

HealthStream (HSTM) Stock Chart & Stock Price History

HealthStream logo
$28.72 +0.60 (+2.13%)
Closing price 08/7/2026 04:00 PM Eastern
Extended Trading
$28.71 -0.01 (-0.03%)
As of 08/7/2026 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

HealthStream Stock Price Performance

The HealthStream (HSTM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 10.55%, with a year-to-date return of 24.49%. In the past month, the stock has increased 2.50%, reflecting recent market activity.

As of the latest close, HealthStream traded at $28.72 with a market cap of $839.06 million and volume of 178,807 shares. Five years ago, the stock traded at $30.25, representing a 5.06% decrease over that period. At the time, it had a market cap of $954.51 million and a volume of 47,142 shares.

Receive HSTM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HealthStream and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.62%
1 Month
Performance
+2.50%
3 Month
Performance
+19.87%
Year-To-Date
Performance
+24.49%
1 Year
Performance
+10.55%
5 Year
Performance
-5.06%

HSTM Stock Chart for Sunday, August, 9, 2026

HSTM Chart by TradingView

HealthStream Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$28.12$28.72
+2.13%		$29.12$28.19178,807 shs$839.06 million
08/06/2026$28.01$28.12
+0.39%		$28.29$27.54286,480 shs$821.67 million
08/05/2026$29.80$28.01
-6.01%		$29.64$27.80246,108 shs$818.45 million
08/04/2026$28.33$29.80
+5.19%		$31.11$28.35370,389 shs$870.61 million
08/03/2026$28.04$28.33
+1.03%		$28.88$28.31150,629 shs$827.80 million
07/31/2026$28.20$28.04
-0.57%		$28.29$27.66155,427 shs$819.33 million
07/30/2026$29.53$28.20
-4.50%		$29.40$27.73151,099 shs$824.00 million
07/29/2026$28.85$29.53
+2.36%		$29.68$28.89158,562 shs$862.87 million
07/28/2026$27.87$28.85
+3.52%		$28.87$28.16173,832 shs$843.00 million
07/27/2026$27.14$27.87
+2.69%		$28.18$26.38173,388 shs$814.36 million
07/24/2026$26.39$27.14
+2.84%		$27.18$26.28176,543 shs$793.03 million
07/23/2026$26.89$26.39
-1.86%		$26.84$26.26234,271 shs$771.12 million
07/22/2026$27.84$26.89
-3.41%		$27.77$26.88236,390 shs$785.59 million
07/21/2026$28.33$27.84
-1.73%		$28.46$27.68180,932 shs$813.49 million
07/20/2026$28.48$28.33
-0.53%		$28.76$27.97108,417 shs$827.80 million
07/17/2026$28.94$28.48
-1.59%		$29.06$28.26131,988 shs$832.19 million
07/16/2026$28.25$28.94
+2.44%		$29.03$28.35150,746 shs$845.48 million
07/15/2026$28.42$28.25
-0.60%		$28.98$28.20125,560 shs$825.47 million
07/14/2026$28.72$28.42
-1.04%		$28.54$28.21140,083 shs$830.43 million
07/13/2026$28.08$28.72
+2.28%		$29.14$27.89171,567 shs$839.06 million
07/10/2026$28.02$28.08
+0.21%		$28.56$27.63155,828 shs$820.36 million
07/09/2026$28.18$28.02
-0.57%		$28.18$27.69174,725 shs$818.74 million
07/08/2026$28.45$28.18
-0.95%		$28.88$28.11180,791 shs$823.42 million
Related Companies

This page (NASDAQ:HSTM) was last updated on 8/7/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel