Free Trial

HealthStream (HSTM) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free HSTM Stock Alerts
$25.61
-0.31 (-1.20%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HealthStream Stock Price Performance

5 Day
Performance
+6.22%
1 Month
Performance
-1.35%
3 Month
Performance
-3.94%
6 Month
Performance
+3.94%
Year-To-Date
Performance
-5.25%
1 Year
Performance
+3.68%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

HSTM Stock Chart for Saturday, April, 27, 2024

HSTM Chart by TradingView

HealthStream Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$25.92$25.61
-1.20%		$25.98$25.57181,479 shs$778.54 million
04/25/2024$25.92$25.92$26.01$25.39123,019 shs$787.97 million
04/24/2024$26.41$25.92
-1.86%		$26.36$25.67207,620 shs$787.97 million
04/23/2024$24.11$26.41
+9.54%		$26.84$24.60322,806 shs$802.81 million
04/22/2024$24.84$24.11
-2.94%		$24.88$24.01157,376 shs$732.94 million
04/19/2024$23.99$24.84
+3.54%		$24.97$23.95268,811 shs$755.14 million
04/18/2024$24.47$23.99
-1.96%		$24.52$23.92173,430 shs$729.30 million
04/17/2024$24.67$24.47
-0.81%		$24.90$24.41103,792 shs$743.89 million
04/16/2024$24.58$24.67
+0.37%		$24.68$24.1684,010 shs$749.97 million
04/15/2024$24.76$24.58
-0.73%		$25.09$24.5268,337 shs$747.23 million
04/12/2024$24.89$24.76
-0.52%		$24.93$24.6690,440 shs$750.23 million
04/11/2024$24.85$24.89
+0.16%		$25.13$24.8473,147 shs$754.17 million
04/10/2024$25.35$24.85
-1.97%		$25.17$24.66107,468 shs$752.96 million
04/09/2024$25.21$25.35
+0.56%		$25.46$24.88142,952 shs$768.11 million
04/08/2024$25.15$25.21
+0.24%		$25.38$25.1651,476 shs$763.86 million
04/05/2024$25.42$25.15
-1.06%		$25.46$25.0543,770 shs$762.05 million
04/04/2024$25.61$25.42
-0.74%		$26.06$25.4280,179 shs$770.23 million
04/03/2024$25.91$25.61
-1.16%		$25.99$25.4388,601 shs$775.98 million
04/02/2024$26.14$25.91
-0.88%		$26.10$25.64114,558 shs$785.07 million
04/01/2024$26.66$26.14
-1.95%		$26.69$26.1387,428 shs$792.04 million
03/29/2024$26.66$26.66$26.76$25.54241,703 shs$807.80 million
03/28/2024$25.96$26.66
+2.70%		$26.76$25.54241,693 shs$807.80 million
03/27/2024$26.17$25.96
-0.80%		$26.48$25.9190,773 shs$786.59 million
03/26/2024$26.06$26.17
+0.42%		$26.44$26.1488,528 shs$792.95 million
03/25/2024$26.43$26.06
-1.40%		$26.66$26.0156,597 shs$789.62 million
03/22/2024$26.60$26.43
-0.64%		$26.70$26.3872,010 shs$800.83 million
03/21/2024$26.79$26.60
-0.71%		$26.94$26.55120,535 shs$805.98 million
03/20/2024$26.59$26.79
+0.75%		$27.03$26.35104,763 shs$811.74 million
03/19/2024$26.10$26.59
+1.88%		$27.03$26.10115,097 shs$805.68 million
03/18/2024$25.83$26.10
+1.05%		$26.22$25.60140,207 shs$790.83 million
03/15/2024$25.57$25.83
+1.02%		$26.08$25.48263,755 shs$782.65 million
03/14/2024$26.09$25.57
-1.99%		$26.02$25.52143,008 shs$774.77 million
03/13/2024$26.45$26.09
-1.36%		$26.57$26.01125,364 shs$790.53 million
03/12/2024$26.70$26.45
-0.94%		$26.72$26.36150,588 shs$801.44 million
03/11/2024$26.47$26.70
+0.87%		$27.02$26.43111,518 shs$809.01 million
03/08/2024$26.75$26.47
-1.05%		$26.96$26.3686,327 shs$802.04 million
03/07/2024$26.43$26.75
+1.21%		$27.09$26.6193,971 shs$810.53 million
03/06/2024$26.49$26.43
-0.23%		$26.71$26.2892,774 shs$800.83 million
03/05/2024$26.97$26.49
-1.78%		$26.93$26.4055,394 shs$802.65 million
03/04/2024$27.14$26.97
-0.63%		$27.35$26.8954,734 shs$817.19 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$27.28$27.14
-0.51%		$27.72$27.10164,803 shs$822.34 million
02/29/2024$27.04$27.28
+0.89%		$27.51$27.17193,642 shs$826.58 million
02/28/2024$26.88$27.04
+0.60%		$27.56$26.59179,868 shs$818.77 million
02/27/2024$27.46$26.88
-2.11%		$27.44$26.8876,878 shs$813.93 million
02/26/2024$26.81$27.46
+2.42%		$27.46$26.70152,463 shs$831.49 million
02/23/2024$26.78$26.81
+0.11%		$27.40$26.6986,374 shs$811.81 million
02/22/2024$27.06$26.78
-1.03%		$26.99$26.19125,096 shs$810.90 million
02/21/2024$27.13$27.06
-0.26%		$27.10$26.64114,810 shs$819.38 million
02/20/2024$27.57$27.13
-1.60%		$29.06$27.05183,164 shs$821.63 million
02/19/2024$27.57$27.57$27.85$27.22130,900 shs$834.82 million
02/16/2024$27.62$27.57
-0.18%		$27.85$27.22130,993 shs$834.82 million
02/15/2024$27.31$27.62
+1.14%		$27.67$27.1974,209 shs$836.47 million
02/14/2024$26.89$27.31
+1.56%		$27.40$26.8770,704 shs$826.95 million
02/13/2024$27.43$26.89
-1.97%		$27.59$26.70103,948 shs$814.23 million
02/12/2024$27.11$27.43
+1.18%		$27.75$27.0997,970 shs$830.58 million
02/09/2024$26.90$27.11
+0.78%		$27.13$26.78118,029 shs$820.89 million
02/08/2024$26.50$26.90
+1.51%		$26.92$26.4556,417 shs$814.53 million
02/07/2024$26.59$26.50
-0.34%		$26.60$26.2956,996 shs$802.42 million
02/06/2024$26.34$26.59
+0.95%		$26.64$26.2747,482 shs$805.15 million
02/05/2024$26.43$26.34
-0.34%		$26.49$26.1855,849 shs$797.71 million
02/02/2024$26.93$26.43
-1.86%		$26.76$26.4343,986 shs$800.30 million
02/01/2024$26.62$26.93
+1.16%		$27.09$26.5965,605 shs$815.44 million
01/31/2024$26.84$26.62
-0.82%		$27.22$26.6293,642 shs$806.05 million
01/30/2024$27.03$26.84
-0.70%		$26.92$26.61103,105 shs$812.72 million
01/29/2024$26.66$27.03
+1.39%		$27.04$26.6463,888 shs$818.47 million
01/26/2024$26.94$26.66
-1.04%		$27.11$26.4043,631 shs$807.27 million

Related Companies:
This page (NASDAQ:HSTM) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets