HealthStream Inc (HSTM) Historical Stock Data
24.71 ↓0.22 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSTM is down -0.48% a day on average. There have been 10 days where HealthStream Inc closed green and 20 days where HSTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 24.93 | 24.71 | ↓$0.22 (-0.88%) | 24.57 | 25.03 | 109.40K |
| 2025-12-03 | 25.07 | 24.93 | ↓$0.14 (-0.56%) | 24.73 | 25.46 | 182.05K |
| 2025-12-02 | 25.36 | 25.07 | ↓$0.29 (-1.14%) | 25.07 | 25.55 | 133.92K |
| 2025-12-01 | 24.96 | 25.40 | ↑$0.44 (1.76%) | 24.96 | 25.44 | 213.31K |
| 2025-11-28 | 25.48 | 25.15 | ↓$0.33 (-1.30%) | 24.92 | 25.48 | 139.27K |
| 2025-11-26 | 25.59 | 25.32 | ↓$0.27 (-1.06%) | 25.23 | 25.77 | 274.10K |
| 2025-11-25 | 25.35 | 25.63 | ↑$0.28 (1.10%) | 25.00 | 26.01 | 205.17K |
| 2025-11-24 | 25.40 | 25.13 | ↓$0.27 (-1.06%) | 24.97 | 25.51 | 264.74K |
| 2025-11-21 | 24.50 | 25.45 | ↑$0.95 (3.88%) | 24.29 | 25.65 | 242.23K |
| 2025-11-20 | 24.91 | 24.51 | ↓$0.40 (-1.61%) | 24.40 | 24.92 | 190.56K |
| 2025-11-19 | 24.22 | 24.62 | ↑$0.40 (1.65%) | 24.22 | 24.73 | 187.40K |
| 2025-11-18 | 24.42 | 24.30 | ↓$0.12 (-0.49%) | 24.24 | 24.91 | 218.31K |
| 2025-11-17 | 24.37 | 24.44 | ↑$0.07 (0.29%) | 24.36 | 24.81 | 171.06K |
| 2025-11-14 | 24.44 | 24.47 | ↑$0.03 (0.12%) | 24.08 | 24.77 | 171.41K |
| 2025-11-13 | 24.50 | 24.57 | ↑$0.07 (0.29%) | 24.37 | 24.72 | 157.50K |
| 2025-11-12 | 25.18 | 24.56 | ↓$0.62 (-2.46%) | 24.52 | 25.30 | 143.76K |
| 2025-11-11 | 24.76 | 25.18 | ↑$0.42 (1.70%) | 24.55 | 25.65 | 201.13K |
| 2025-11-10 | 24.67 | 24.54 | ↓$0.13 (-0.53%) | 24.24 | 25.05 | 171.52K |
| 2025-11-07 | 24.78 | 24.65 | ↓$0.13 (-0.52%) | 24.36 | 25.06 | 177.98K |
| 2025-11-06 | 25.69 | 24.77 | ↓$0.92 (-3.58%) | 24.73 | 25.93 | 186.98K |
| 2025-11-05 | 25.86 | 25.71 | ↓$0.15 (-0.58%) | 25.12 | 26.18 | 200.08K |
| 2025-11-04 | 27.31 | 26.03 | ↓$1.28 (-4.69%) | 25.28 | 27.31 | 302.53K |
| 2025-11-03 | 24.60 | 25.32 | ↑$0.72 (2.93%) | 24.07 | 25.43 | 237.62K |
| 2025-10-31 | 24.45 | 24.60 | ↑$0.15 (0.61%) | 24.38 | 24.98 | 207.42K |
| 2025-10-30 | 24.64 | 24.55 | ↓$0.09 (-0.37%) | 24.37 | 25.20 | 196.73K |
| 2025-10-29 | 25.71 | 24.60 | ↓$1.11 (-4.32%) | 24.39 | 25.71 | 161.88K |
| 2025-10-28 | 25.85 | 25.83 | ↓$0.02 (-0.08%) | 25.53 | 25.95 | 123.01K |
| 2025-10-27 | 26.30 | 25.97 | ↓$0.33 (-1.25%) | 25.90 | 26.32 | 125.69K |
| 2025-10-24 | 26.55 | 26.31 | ↓$0.24 (-0.90%) | 26.30 | 26.87 | 134.28K |
| 2025-10-23 | 26.83 | 26.50 | ↓$0.33 (-1.23%) | 26.33 | 26.91 | 197.24K |
Create an account or log in to view more rows.
$HSTM this is just going to go up forever
$HSTM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HSTM get ready bears and bulls
$HSTM not worrying
$HSTM headed back to all time highs shortly
$HSTM nice!!!
$HSTM let’s go!! Squeeze time
$HSTM Dumping started...
Get out while you can...
$HSTM Ride this train. You won't regret.
$HSTM what caused the sell off in an otherwise good tech market today?