S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.80 (+1.05%)
AAPL   146.62 (+1.23%)
MSFT   307.30 (+1.02%)
FB   335.80 (+3.40%)
GOOGL   2,855.56 (+1.00%)
TSLA   870.68 (+3.28%)
AMZN   3,445.02 (+1.06%)
NVDA   222.21 (+1.64%)
BABA   166.98 (-0.61%)
NIO   39.61 (+5.04%)
CGC   13.21 (-1.05%)
GE   104.11 (-0.29%)
AMD   116.42 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.34 (-0.36%)
BA   216.95 (-0.04%)
AMC   43.00 (+5.55%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.80 (+1.05%)
AAPL   146.62 (+1.23%)
MSFT   307.30 (+1.02%)
FB   335.80 (+3.40%)
GOOGL   2,855.56 (+1.00%)
TSLA   870.68 (+3.28%)
AMZN   3,445.02 (+1.06%)
NVDA   222.21 (+1.64%)
BABA   166.98 (-0.61%)
NIO   39.61 (+5.04%)
CGC   13.21 (-1.05%)
GE   104.11 (-0.29%)
AMD   116.42 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.34 (-0.36%)
BA   216.95 (-0.04%)
AMC   43.00 (+5.55%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.80 (+1.05%)
AAPL   146.62 (+1.23%)
MSFT   307.30 (+1.02%)
FB   335.80 (+3.40%)
GOOGL   2,855.56 (+1.00%)
TSLA   870.68 (+3.28%)
AMZN   3,445.02 (+1.06%)
NVDA   222.21 (+1.64%)
BABA   166.98 (-0.61%)
NIO   39.61 (+5.04%)
CGC   13.21 (-1.05%)
GE   104.11 (-0.29%)
AMD   116.42 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.34 (-0.36%)
BA   216.95 (-0.04%)
AMC   43.00 (+5.55%)
S&P 500   4,486.46 (+0.34%)
DOW   35,258.61 (-0.10%)
QQQ   372.80 (+1.05%)
AAPL   146.62 (+1.23%)
MSFT   307.30 (+1.02%)
FB   335.80 (+3.40%)
GOOGL   2,855.56 (+1.00%)
TSLA   870.68 (+3.28%)
AMZN   3,445.02 (+1.06%)
NVDA   222.21 (+1.64%)
BABA   166.98 (-0.61%)
NIO   39.61 (+5.04%)
CGC   13.21 (-1.05%)
GE   104.11 (-0.29%)
AMD   116.42 (+3.84%)
MU   67.26 (-0.62%)
T   25.33 (-1.44%)
F   15.56 (-0.89%)
ACB   6.92 (-1.56%)
DIS   171.14 (-3.01%)
PFE   41.34 (-0.36%)
BA   216.95 (-0.04%)
AMC   43.00 (+5.55%)
NASDAQ:HSTM

HealthStream Stock Chart and Price History

$27.94
+0.13 (+0.47 %)
(As of 10/18/2021 03:59 PM ET)
Add
Compare
Today's Range
$27.60
$28.04
50-Day Range
$27.81
$30.62
52-Week Range
$17.95
$31.11
Volume2,577 shs
Average Volume100,363 shs
Market Capitalization$881.62 million
P/E Ratio107.47
Dividend YieldN/A
Beta0.36

HealthStream (NASDAQ:HSTM) Price Performance

5 Day
Performance
-1.83%

1 Month
Performance
-4.58%

3 Month
Performance
-0.99%

Year-To-Date
Performance
+27.93%

1 Year
Performance
+30.32%


HealthStream (NASDAQ HSTM) Stock Chart for Monday, October, 18, 2021

Charts Provided by TradingView.

HealthStream (NASDAQ:HSTM) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$28.17$27.81
-1.28%
$28.45$27.8066,584 shs$877.52 million
10/14/2021$28.46$28.17
-1.02%
$28.67$27.9450,093 shs$888.88 million
10/13/2021$28.42$28.46
+0.14%
$28.61$28.2442,587 shs$898.03 million
10/12/2021$28.21$28.42
+0.74%
$28.62$28.1237,269 shs$896.77 million
10/11/2021$28.36$28.21
-0.53%
$28.52$28.1342,742 shs$890.14 million
10/08/2021$28.75$28.36
-1.36%
$28.79$28.2722,983 shs$894.87 million
10/07/2021$28.23$28.75
+1.84%
$28.99$28.3969,293 shs$907.18 million
10/06/2021$28.57$28.23
-1.19%
$28.73$27.9660,953 shs$890.77 million
10/05/2021$28.72$28.57
-0.52%
$29.01$28.5457,243 shs$901.50 million
10/04/2021$29.23$28.72
-1.74%
$29.23$28.3645,414 shs$906.23 million
10/01/2021$28.58$29.23
+2.27%
$29.60$28.4294,918 shs$922.32 million
09/30/2021$28.73$28.58
-0.52%
$29.13$28.5657,768 shs$901.81 million
09/29/2021$28.43$28.73
+1.06%
$28.90$28.6334,838 shs$906.55 million
09/28/2021$28.81$28.43
-1.32%
$28.76$28.2065,371 shs$897.08 million
09/27/2021$29.01$28.81
-0.69%
$29.12$28.7369,961 shs$909.07 million
09/24/2021$28.93$29.01
+0.28%
$29.73$28.6350,029 shs$915.38 million
09/23/2021$29.07$28.93
-0.48%
$29.42$28.8441,589 shs$912.86 million
09/22/2021$28.97$29.07
+0.35%
$29.29$28.6669,985 shs$917.28 million
09/21/2021$28.78$28.97
+0.66%
$29.76$28.6956,540 shs$914.12 million
09/20/2021$29.28$28.78
-1.71%
$29.16$27.5280,068 shs$908.12 million
09/17/2021$28.31$29.28
+3.43%
$29.30$28.28290,189 shs$923.90 million
09/16/2021$28.15$28.31
+0.57%
$28.45$27.8796,603 shs$893.29 million
09/15/2021$28.73$28.15
-2.02%
$29.02$28.14123,263 shs$888.25 million
09/14/2021$29.14$28.73
-1.41%
$29.86$28.5364,515 shs$906.55 million
09/13/2021$29.93$29.14
-2.64%
$30.05$28.9979,568 shs$919.48 million
09/10/2021$30.10$29.93
-0.56%
$30.30$29.8553,203 shs$944.41 million
09/09/2021$29.89$30.10
+0.70%
$30.31$29.7494,427 shs$949.78 million
09/08/2021$29.62$29.89
+0.91%
$30.01$29.39104,614 shs$943.15 million
09/07/2021$30.32$29.62
-2.31%
$30.28$29.5859,790 shs$934.63 million
09/06/2021$30.32$30.32$30.57$30.0571,171 shs$956.72 million
09/03/2021$30.38$30.32
-0.20%
$30.57$30.0571,171 shs$956.72 million
09/02/2021$30.35$30.38
+0.10%
$30.79$30.2487,341 shs$958.61 million
09/01/2021$30.39$30.35
-0.13%
$30.80$29.7577,380 shs$957.66 million
08/31/2021$29.81$30.39
+1.95%
$30.39$29.7081,819 shs$958.93 million
08/30/2021$29.69$29.81
+0.40%
$29.99$29.6252,041 shs$940.63 million
08/27/2021$28.93$29.69
+2.63%
$29.93$28.9189,045 shs$936.84 million
08/26/2021$29.51$28.93
-1.97%
$29.71$28.9064,704 shs$912.86 million
08/25/2021$29.62$29.51
-0.37%
$29.81$29.5165,937 shs$931.16 million
08/24/2021$30.48$29.62
-2.82%
$30.42$29.5460,845 shs$934.63 million
08/23/2021$29.88$30.48
+2.01%
$30.50$29.9663,399 shs$961.77 million
08/20/2021$29.66$29.88
+0.74%
$29.98$29.55202,461 shs$942.83 million
08/19/2021$29.83$29.66
-0.57%
$30.47$29.5887,047 shs$935.89 million
08/18/2021$29.83$29.83$30.14$29.7060,524 shs$941.26 million
08/17/2021$30.62$29.83
-2.58%
$30.56$29.6647,154 shs$941.26 million
08/16/2021N/A$30.62$30.86$30.2499,160 shs$966.18 million
08/13/2021$30.11$30.54
+1.43%
$30.56$29.9834,732 shs$963.66 million
08/12/2021$29.94$30.11
+0.57%
$30.35$29.7972,648 shs$950.09 million
08/11/2021$30.16$29.94
-0.73%
$30.33$29.8981,825 shs$944.73 million
08/10/2021$30.25$30.16
-0.30%
$30.55$30.0250,789 shs$951.67 million
08/09/2021$30.24$30.25
+0.03%
$30.32$30.0347,142 shs$954.51 million
08/06/2021$29.77$30.24
+1.58%
$30.27$29.6866,951 shs$954.19 million
08/05/2021$29.66$29.77
+0.37%
$29.82$29.4162,300 shs$939.33 million
08/04/2021$29.98$29.66
-1.07%
$30.16$29.5258,882 shs$935.86 million
08/03/2021$29.58$29.98
+1.35%
$30.10$29.46104,579 shs$945.96 million
08/02/2021$29.21$29.58
+1.27%
$29.77$29.2177,863 shs$933.34 million
07/30/2021$28.98$29.21
+0.79%
$29.65$28.9672,451 shs$921.66 million
07/29/2021$28.96$28.98
+0.07%
$29.04$28.5877,566 shs$914.41 million
07/28/2021$29.63$28.96
-2.26%
$29.96$28.84107,843 shs$913.78 million
07/27/2021$29.43$29.63
+0.68%
$31.11$29.33181,259 shs$934.92 million
07/26/2021$29.46$29.43
-0.10%
$30.00$29.38134,057 shs$928.61 million
07/23/2021$28.88$29.46
+2.01%
$29.52$28.66100,502 shs$929.55 million
07/22/2021$28.68$28.88
+0.70%
$29.07$28.3867,150 shs$911.25 million
07/21/2021$28.56$28.68
+0.42%
$28.81$28.39100,058 shs$904.94 million
07/20/2021$28.14$28.56
+1.49%
$29.04$28.27138,448 shs$901.15 million
07/19/2021$28.22$28.14
-0.28%
$28.58$27.82124,164 shs$887.90 million
This page was last updated on 10/18/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.