Skip to main content
HSTM logo

HealthStream, Inc.

HSTMNASDAQHealthcareHealth Information Services

$33.75Today:- (-)1Y +28.47%

As of Oct 15, 2026 close

Market cap
$989.35M
P/E (TTM)
46.67
Forward P/E
45.15
Dividend yield
0.40%
52-week range
$19.50$34.48
Volume (live)
-
Avg. volume (3M)
195.89K

HealthStream (HSTM) Historical Stock Prices

Analyze HealthStream (HSTM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HealthStream (HSTM) Interactive Price Chart

Interactive historical price chart showing HealthStream stock price movements and trends across multiple time periods.

Loading chart...

HSTM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HSTM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202633.9234.4833.5033.7533.75246.33K
Oct 14, 202633.3833.7033.1633.6533.65199.66K
Oct 13, 202633.6934.4833.5833.7533.75174.64K
Oct 12, 202633.3533.6333.1433.4633.46159.68K
Oct 9, 202632.5033.2132.3333.1333.13190.36K
Oct 8, 202632.1032.5031.9132.4732.47189.28K
Oct 7, 202631.2032.4231.2032.1032.10228.38K
Oct 6, 202631.5831.7631.1131.3131.31182.88K
Oct 5, 202630.8931.8430.8931.5431.54201.30K
Oct 2, 202630.6930.9630.4730.8230.82155.94K
Oct 1, 202629.7930.5329.7330.3630.36191.68K
Sep 30, 202629.7030.3029.5729.7129.71223.16K
Sep 29, 202629.1329.7628.6229.7429.74153.66K
Sep 28, 202629.0029.2628.8329.1429.14144.59K
Sep 25, 202628.7929.3128.5629.1029.10196.38K
Sep 24, 202628.7628.9828.6028.8728.87144.71K
Sep 23, 202629.0129.1128.6228.7628.76143.61K
Sep 22, 202629.3429.4128.9329.0129.01128.23K
Sep 21, 202629.3929.7128.7929.0829.08176.35K
Sep 18, 202628.9629.3528.5529.2329.23413.20K
Sep 17, 202629.5629.8529.0429.1929.19180.12K
Sep 16, 202629.2229.6829.2229.4229.42181.00K
Sep 15, 202629.9429.9429.2729.6529.65202.61K
Sep 14, 202629.3429.8029.1129.6329.63173.97K
Sep 11, 202629.1029.4228.5529.1129.11150.16K
Sep 10, 202628.5728.9828.5128.8828.88195.57K
Sep 9, 202628.6128.8428.1528.6728.67222.09K
Sep 8, 202629.2829.2828.3028.7228.72283.62K
Sep 4, 202629.4829.6329.0029.2029.20203.46K
Sep 3, 202629.9930.3029.2929.7429.74239.96K
Sep 2, 202629.6430.0729.3929.7729.77173.61K
Sep 1, 202628.9429.7028.8429.6729.67226.51K
Aug 31, 202629.3029.3228.7729.0529.05178.21K
Aug 28, 202628.8629.5528.6629.3829.38172.41K
Aug 27, 202628.7429.2128.6628.8328.83118.42K
Aug 26, 202628.8228.9428.6628.7628.76147.32K
Aug 25, 202628.7829.3028.5228.8728.87135.25K
Aug 24, 202628.8729.6928.4428.7828.78200.08K
Aug 21, 202628.5328.9128.1428.8728.87374.49K
Aug 20, 202628.3328.9828.1428.5928.59202.56K
Aug 19, 202628.6329.0728.4928.5528.55229.21K
Aug 18, 202628.2428.7628.2128.5128.51173.48K
Aug 17, 202628.8328.9427.9928.0228.02158.46K
Aug 14, 202629.0529.2928.4028.9428.91145.30K
Aug 13, 202628.5829.1928.3329.0228.98179.54K
Aug 12, 202628.3128.4827.7528.3628.33237.80K
Aug 11, 202629.4029.8528.2928.3628.33201.69K
Aug 10, 202628.5929.6828.4129.3729.33237.35K
Aug 7, 202628.1929.1228.1928.7228.69178.81K
Aug 6, 202627.9028.2927.5428.1228.09286.48K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.