HealthStream Stock Price History
NASDAQ: HSTMTechnologyComputer Software: Programming Data ProcessingUSD
33.13+0.66 (+2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HSTM price history at a glance
The price history for HealthStream (HSTM) on this page begins on April 10, 2000, when the stock closed at $7.63; it most recently closed at $33.13 on October 5, 2026. The highest price in this record is $39.77, reached on October 14, 2013; the latest close is 16.7% below that peak. Across the 25 complete calendar years in the table, HSTM finished higher in 16 and lower in 9. Its best year was 2011 (+129.5%) and its worst was 2008 (-30.5%).
Over roughly 26 years the share price changed +334.5%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, HSTM has gained 29.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $39.77
- Date of high
- Oct 14, 2013
- Low since 2000
- $0.72
- Date of low
- Dec 17, 2001
- 52-week high
- $33.21
- 52-week low
- $19.50
- IPO year
- 2000
- Last close
- $33.13
HSTM returns
1 week
+7.50%
1 month
+15.56%
3 months
+17.98%
6 months
+66.65%
Year to date
+43.61%
1 year
+29.41%
3 years
+48.03%
5 years
+19.13%
HSTM price return, excluding dividends.
HSTM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.13 | +45.37% |
| 2025 | 22.79 | -28.87% |
| 2024 | 32.04 | +18.53% |
| 2023 | 27.03 | +8.82% |
| 2022 | 24.84 | -5.77% |
| 2021 | 26.36 | +20.70% |
| 2020 | 21.84 | -19.23% |
| 2019 | 27.04 | +10.64% |
| 2018 | 24.44 | +5.53% |
| 2017 | 23.16 | -7.54% |
| 2016 | 25.05 | +13.86% |
| 2015 | 22.00 | -23.24% |
| 2014 | 28.66 | -10.88% |
| 2013 | 32.16 | +29.21% |
| 2012 | 24.89 | +34.91% |
| 2011 | 18.45 | +129.48% |
| 2010 | 8.04 | +103.54% |
| 2009 | 3.95 | +77.13% |
| 2008 | 2.23 | -30.53% |
| 2007 | 3.21 | -18.73% |
| 2006 | 3.95 | +69.53% |
| 2005 | 2.33 | -13.06% |
| 2004 | 2.68 | +4.69% |
| 2003 | 2.56 | +70.67% |
| 2002 | 1.50 | +16.28% |
| 2001 | 1.29 | +29.00% |
| 2000* | 1.00 | -86.89% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
HSTM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.50 | 33.21 | 32.33 | 33.13 | +2.03% | |
| 32.10 | 32.50 | 31.91 | 32.47 | +1.15% | |
| 31.20 | 32.42 | 31.20 | 32.10 | +2.52% | |
| 31.58 | 31.76 | 31.11 | 31.31 | -0.73% | |
| 30.89 | 31.84 | 30.89 | 31.54 | +2.34% | |
| 30.69 | 30.96 | 30.47 | 30.82 | +1.52% | |
| 29.79 | 30.53 | 29.74 | 30.36 | +2.19% | |
| 29.70 | 30.30 | 29.57 | 29.71 | -0.10% | |
| 29.13 | 29.76 | 28.62 | 29.74 | +2.06% | |
| 29.00 | 29.26 | 28.83 | 29.14 | +0.14% | |
| 28.79 | 29.31 | 28.56 | 29.10 | +0.80% | |
| 28.76 | 28.99 | 28.60 | 28.87 | +0.38% | |
| 29.01 | 29.11 | 28.62 | 28.76 | -0.86% | |
| 29.34 | 29.41 | 28.94 | 29.01 | -0.24% | |
| 29.39 | 29.72 | 28.79 | 29.08 | -0.51% | |
| 28.96 | 29.35 | 28.55 | 29.23 | +0.14% | |
| 29.56 | 29.85 | 29.04 | 29.19 | -0.78% | |
| 29.22 | 29.68 | 29.22 | 29.42 | -0.78% | |
| 29.94 | 29.94 | 29.27 | 29.65 | +0.07% | |
| 29.34 | 29.80 | 29.11 | 29.63 | +1.79% | |
| 29.10 | 29.42 | 28.55 | 29.11 | +0.80% | |
| 28.57 | 28.98 | 28.51 | 28.88 | +0.73% | |
| 28.61 | 28.84 | 28.15 | 28.67 | -0.17% | |
| 29.28 | 29.28 | 28.30 | 28.72 | -1.64% | |
| 29.48 | 29.63 | 29.00 | 29.20 | -1.82% | |
| 29.99 | 30.30 | 29.29 | 29.74 | -0.10% | |
| 29.64 | 30.07 | 29.39 | 29.77 | +0.34% | |
| 28.94 | 29.70 | 28.84 | 29.67 | +2.13% | |
| 29.30 | 29.32 | 28.77 | 29.05 | -1.12% | |
| 28.86 | 29.55 | 28.66 | 29.38 | +1.91% | |
| 28.74 | 29.21 | 28.66 | 28.83 | +0.24% | |
| 28.82 | 28.94 | 28.66 | 28.76 | -0.38% | |
| 28.78 | 29.30 | 28.52 | 28.87 | +0.31% | |
| 28.87 | 29.69 | 28.44 | 28.78 | -0.31% | |
| 28.53 | 28.92 | 28.14 | 28.87 | +0.98% | |
| 28.33 | 28.98 | 28.14 | 28.59 | +0.14% | |
| 28.63 | 29.07 | 28.49 | 28.55 | +0.14% | |
| 28.24 | 28.76 | 28.21 | 28.51 | +1.75% | |
| 28.83 | 28.94 | 27.99 | 28.02 | -3.18% | |
| 29.05 | 29.29 | 28.40 | 28.94 | -0.28% | |
| 28.58 | 29.19 | 28.33 | 29.02 | +2.33% | |
| 28.31 | 28.48 | 27.75 | 28.36 | 0.00% | |
| 29.40 | 29.85 | 28.29 | 28.36 | -3.44% | |
| 28.59 | 29.68 | 28.42 | 29.37 | +2.26% | |
| 28.19 | 29.12 | 28.19 | 28.72 | +2.13% | |
| 27.90 | 28.29 | 27.54 | 28.12 | +0.39% | |
| 29.64 | 29.64 | 27.80 | 28.01 | -6.01% | |
| 28.82 | 31.11 | 28.35 | 29.80 | +5.19% | |
| 28.38 | 28.88 | 28.31 | 28.33 | +1.03% | |
| 27.95 | 28.29 | 27.66 | 28.04 | -0.57% | |
| 29.01 | 29.40 | 27.73 | 28.20 | -4.50% | |
| 29.04 | 29.68 | 28.89 | 29.53 | +2.36% | |
| 28.30 | 28.87 | 28.16 | 28.85 | +3.52% | |
| 27.40 | 28.18 | 26.38 | 27.87 | +2.69% | |
| 26.58 | 27.18 | 26.28 | 27.14 | +2.84% | |
| 26.55 | 26.84 | 26.26 | 26.39 | -1.86% | |
| 27.77 | 27.77 | 26.88 | 26.89 | -3.41% | |
| 28.06 | 28.46 | 27.68 | 27.84 | -1.73% | |
| 28.48 | 28.76 | 27.97 | 28.33 | -0.53% | |
| 28.80 | 29.06 | 28.26 | 28.48 | -1.59% | |
| 28.35 | 29.03 | 28.35 | 28.94 | +2.44% | |
| 28.44 | 28.98 | 28.20 | 28.25 | -0.60% | |
| 28.49 | 28.54 | 28.21 | 28.42 | -1.04% | |
| 28.00 | 29.14 | 27.89 | 28.72 | +2.28% | |
| 28.16 | 28.56 | 27.63 | 28.08 | +0.21% | |
| 27.98 | 28.18 | 27.69 | 28.02 | -0.57% | |
| 28.35 | 28.88 | 28.11 | 28.18 | -0.95% | |
| 29.32 | 30.00 | 28.37 | 28.45 | -2.13% | |
| 28.33 | 29.17 | 28.00 | 29.07 | +2.32% | |
| 28.33 | 28.79 | 27.99 | 28.41 | +0.46% | |
| 27.35 | 28.52 | 27.24 | 28.28 | +3.78% | |
| 27.17 | 27.92 | 26.50 | 27.25 | +0.44% | |
| 26.92 | 27.91 | 26.92 | 27.13 | +1.50% | |
| 25.70 | 26.83 | 25.70 | 26.73 | +4.01% | |
| 26.09 | 26.31 | 25.56 | 25.70 | -1.57% | |
| 25.73 | 26.39 | 25.51 | 26.11 | +1.75% | |
| 25.44 | 26.00 | 25.42 | 25.66 | +1.18% | |
| 25.57 | 25.91 | 25.28 | 25.36 | -1.09% | |
| 26.04 | 26.23 | 25.47 | 25.64 | -1.38% | |
| 25.60 | 26.76 | 25.60 | 26.00 | +0.85% | |
| 25.95 | 26.26 | 25.37 | 25.78 | -0.35% | |
| 25.98 | 26.44 | 25.79 | 25.87 | -1.00% | |
| 26.19 | 26.58 | 26.04 | 26.13 | -0.34% | |
| 26.28 | 26.49 | 25.76 | 26.22 | -0.38% | |
| 26.05 | 26.49 | 25.89 | 26.32 | +1.23% | |
| 25.65 | 26.19 | 25.61 | 26.00 | +1.36% | |
| 25.32 | 25.88 | 25.30 | 25.65 | +1.62% | |
| 25.29 | 25.78 | 24.84 | 25.24 | -0.20% | |
| 24.78 | 25.74 | 24.71 | 25.29 | +3.06% | |
| 25.15 | 25.21 | 24.30 | 24.54 | -2.70% | |
| 25.49 | 25.85 | 25.13 | 25.22 | -1.45% | |
| 24.98 | 25.65 | 24.95 | 25.59 | +2.48% | |
| 24.67 | 25.57 | 24.61 | 24.97 | +1.38% | |
| 24.37 | 25.01 | 24.35 | 24.63 | +1.57% | |
| 24.37 | 24.72 | 24.13 | 24.25 | -0.49% | |
| 23.78 | 24.42 | 23.59 | 24.37 | +2.35% | |
| 23.69 | 23.84 | 23.32 | 23.81 | +0.59% | |
| 23.79 | 23.96 | 23.29 | 23.67 | -1.05% | |
| 24.23 | 24.40 | 23.77 | 23.92 | -2.09% | |
| 23.83 | 24.98 | 23.54 | 24.43 | +2.82% | |
| 22.68 | 23.87 | 22.68 | 23.76 | +4.67% | |
| 22.79 | 23.04 | 22.43 | 22.70 | -0.39% | |
| 22.96 | 23.35 | 22.60 | 22.79 | -0.44% | |
| 23.23 | 23.26 | 22.66 | 22.89 | -2.01% | |
| 23.08 | 23.67 | 22.82 | 23.36 | +1.04% | |
| 23.73 | 24.11 | 23.10 | 23.12 | -3.51% | |
| 23.55 | 24.04 | 22.99 | 23.96 | +1.78% | |
| 22.92 | 23.69 | 22.85 | 23.54 | +1.68% | |
| 24.11 | 24.22 | 22.66 | 23.15 | -4.97% | |
| 22.26 | 24.40 | 21.69 | 24.36 | +14.64% | |
| 20.65 | 21.49 | 20.34 | 21.25 | +2.56% | |
| 20.80 | 21.44 | 20.66 | 20.72 | -0.19% | |
| 21.13 | 21.29 | 20.70 | 20.76 | -2.17% | |
| 21.52 | 21.52 | 21.04 | 21.22 | -1.94% | |
| 21.45 | 21.75 | 21.21 | 21.64 | +0.98% | |
| 21.20 | 21.76 | 21.20 | 21.43 | +0.56% | |
| 20.79 | 21.32 | 20.69 | 21.31 | +1.96% | |
| 21.49 | 21.50 | 20.75 | 20.90 | -2.75% | |
| 21.37 | 21.76 | 21.32 | 21.49 | +0.51% | |
| 21.34 | 21.59 | 21.30 | 21.38 | +0.19% | |
| 21.59 | 21.92 | 21.34 | 21.34 | -1.79% | |
| 21.52 | 21.80 | 21.45 | 21.73 | +1.73% | |
| 20.98 | 21.43 | 20.90 | 21.36 | +1.52% | |
| 20.34 | 21.14 | 20.34 | 21.04 | +3.44% | |
| 20.33 | 20.67 | 20.31 | 20.34 | -0.15% | |
| 19.90 | 20.73 | 19.85 | 20.37 | +2.46% | |
| 19.91 | 20.17 | 19.65 | 19.88 | -0.15% | |
| 20.21 | 20.36 | 19.84 | 19.91 | -2.07% | |
| 20.84 | 21.02 | 20.31 | 20.33 | -1.07% | |
| 20.48 | 20.86 | 20.42 | 20.55 | +0.74% | |
| 20.45 | 20.68 | 20.15 | 20.40 | -0.24% | |
| 20.18 | 20.56 | 20.00 | 20.45 | +0.25% | |
| 20.73 | 20.81 | 20.32 | 20.40 | -1.50% | |
| 21.15 | 21.17 | 20.64 | 20.71 | -1.80% | |
| 21.17 | 21.30 | 20.98 | 21.09 | -0.05% | |
| 21.06 | 21.24 | 20.91 | 21.10 | -0.71% | |
| 21.14 | 21.53 | 20.86 | 21.25 | +0.09% | |
| 21.06 | 21.33 | 20.68 | 21.23 | +1.24% | |
| 20.97 | 21.20 | 20.75 | 20.97 | -0.76% | |
| 20.55 | 21.22 | 20.37 | 21.13 | +3.88% | |
| 20.58 | 20.76 | 20.20 | 20.34 | -1.07% | |
| 20.59 | 21.04 | 20.49 | 20.56 | -0.24% | |
| 20.72 | 20.82 | 20.41 | 20.61 | -1.53% | |
| 20.96 | 21.38 | 20.66 | 20.93 | -0.19% | |
| 21.36 | 21.79 | 20.86 | 20.97 | +3.30% | |
| 20.29 | 20.51 | 20.04 | 20.30 | -0.15% | |
| 20.40 | 20.76 | 20.27 | 20.33 | -0.88% | |
| 21.45 | 21.47 | 20.30 | 20.51 | -4.52% | |
| 22.46 | 22.93 | 21.46 | 21.48 | -4.36% | |
| 21.95 | 22.62 | 21.72 | 22.46 | +0.94% | |
| 21.66 | 22.44 | 21.21 | 22.25 | +1.64% | |
| 21.86 | 22.28 | 21.67 | 21.89 | -0.73% | |
| 21.83 | 22.17 | 21.56 | 22.05 | +1.61% | |
| 21.15 | 21.79 | 20.98 | 21.70 | +1.54% | |
| 21.11 | 21.52 | 21.11 | 21.37 | +0.66% | |
| 21.30 | 21.46 | 21.11 | 21.23 | -0.47% | |
| 21.73 | 21.83 | 21.25 | 21.33 | -1.57% | |
| 21.89 | 21.94 | 21.14 | 21.67 | -1.90% | |
| 21.51 | 23.43 | 21.27 | 22.09 | +4.00% | |
| 20.33 | 21.30 | 20.18 | 21.24 | +4.37% | |
| 20.22 | 20.47 | 19.99 | 20.35 | +0.74% | |
| 20.00 | 20.32 | 19.90 | 20.20 | +1.00% | |
| 20.17 | 20.28 | 19.78 | 20.00 | -1.38% | |
| 20.35 | 20.46 | 20.01 | 20.28 | -0.15% | |
| 20.04 | 20.54 | 19.93 | 20.31 | +2.16% | |
| 20.16 | 20.16 | 19.50 | 19.88 | -1.39% | |
| 20.02 | 20.21 | 19.57 | 20.16 | +0.85% | |
| 19.97 | 20.14 | 19.88 | 19.99 | 0.00% | |
| 20.11 | 20.33 | 19.53 | 19.99 | -0.50% | |
| 20.49 | 20.91 | 19.96 | 20.09 | -1.03% | |
| 20.37 | 20.92 | 20.15 | 20.30 | -0.49% | |
| 20.89 | 20.97 | 20.40 | 20.40 | -2.39% | |
| 21.89 | 21.98 | 20.39 | 20.90 | -4.70% | |
| 22.29 | 22.56 | 21.80 | 21.93 | -1.62% | |
| 21.86 | 22.42 | 21.81 | 22.29 | +1.50% | |
| 21.71 | 21.99 | 21.43 | 21.96 | +1.01% | |
| 21.70 | 21.82 | 21.55 | 21.74 | +0.23% | |
| 21.75 | 21.80 | 21.33 | 21.69 | -0.55% | |
| 21.54 | 21.84 | 21.34 | 21.81 | +1.96% | |
| 21.39 | 21.45 | 21.16 | 21.39 | -0.37% | |
| 21.27 | 21.61 | 21.15 | 21.47 | +1.08% | |
| 21.38 | 21.64 | 21.00 | 21.24 | -0.33% | |
| 21.60 | 21.73 | 21.06 | 21.31 | -2.29% | |
| 22.00 | 22.06 | 21.69 | 21.81 | -1.04% | |
| 21.93 | 22.19 | 21.93 | 22.04 | +0.50% | |
| 21.93 | 22.06 | 21.60 | 21.93 | -0.45% | |
| 22.52 | 22.52 | 21.90 | 22.03 | -2.22% | |
| 22.04 | 22.66 | 21.99 | 22.53 | +1.95% | |
| 22.30 | 22.58 | 21.99 | 22.10 | -0.90% | |
| 22.61 | 22.88 | 22.26 | 22.30 | -1.98% | |
| 23.19 | 23.26 | 22.52 | 22.75 | -1.73% | |
| 22.98 | 23.41 | 22.85 | 23.15 | +0.52% | |
| 22.74 | 23.28 | 22.71 | 23.03 | +1.05% | |
| 23.09 | 23.24 | 22.72 | 22.79 | -1.21% | |
| 23.29 | 23.57 | 23.04 | 23.07 | -0.86% | |
| 23.20 | 23.45 | 23.20 | 23.27 | +0.22% | |
| 23.66 | 23.83 | 23.15 | 23.22 | -1.65% | |
| 23.81 | 23.94 | 23.60 | 23.61 | -0.92% | |
| 23.94 | 24.07 | 23.61 | 23.83 | -0.75% | |
| 23.84 | 24.08 | 23.74 | 24.01 | +0.33% | |
| 24.00 | 24.30 | 23.91 | 23.93 | -0.04% | |
| 24.12 | 24.25 | 23.87 | 23.94 | -1.44% | |
| 23.94 | 24.33 | 23.78 | 24.29 | +1.97% | |
| 23.91 | 24.43 | 23.77 | 23.82 | -0.38% | |
| 24.40 | 24.64 | 23.79 | 23.91 | -1.93% | |
| 24.32 | 24.69 | 23.99 | 24.38 | +0.87% | |
| 24.40 | 24.53 | 24.04 | 24.17 | -0.70% | |
| 24.34 | 24.49 | 24.03 | 24.34 | +0.50% | |
| 23.78 | 24.44 | 23.77 | 24.22 | +1.21% | |
| 23.90 | 24.14 | 23.84 | 23.93 | -0.50% | |
| 24.35 | 24.64 | 23.91 | 24.05 | -0.87% | |
| 24.84 | 24.94 | 23.98 | 24.26 | -1.82% | |
| 24.93 | 25.03 | 24.57 | 24.71 | -0.88% | |
| 25.07 | 25.46 | 24.73 | 24.93 | -0.56% | |
| 25.36 | 25.55 | 25.07 | 25.07 | -1.30% | |
| 24.96 | 25.44 | 24.96 | 25.40 | +0.99% | |
| 25.48 | 25.48 | 24.92 | 25.15 | -0.67% | |
| 25.59 | 25.77 | 25.23 | 25.32 | -1.21% | |
| 25.35 | 26.01 | 25.00 | 25.63 | +1.99% | |
| 25.40 | 25.51 | 24.97 | 25.13 | -1.26% | |
| 24.50 | 25.65 | 24.29 | 25.45 | +3.84% | |
| 24.91 | 24.92 | 24.40 | 24.51 | -0.45% | |
| 24.22 | 24.73 | 24.22 | 24.62 | +1.32% | |
| 24.42 | 24.91 | 24.24 | 24.30 | -0.57% | |
| 24.37 | 24.81 | 24.36 | 24.44 | -0.12% | |
| 24.44 | 24.77 | 24.08 | 24.47 | -0.41% | |
| 24.50 | 24.72 | 24.37 | 24.57 | +0.04% | |
| 25.18 | 25.30 | 24.52 | 24.56 | -2.46% | |
| 24.76 | 25.65 | 24.55 | 25.18 | +2.61% | |
| 24.67 | 25.05 | 24.24 | 24.54 | -0.45% | |
| 24.78 | 25.06 | 24.36 | 24.65 | -0.48% | |
| 25.69 | 25.93 | 24.73 | 24.77 | -3.66% | |
| 25.86 | 26.18 | 25.12 | 25.71 | -1.23% | |
| 27.31 | 27.31 | 25.28 | 26.03 | +2.80% | |
| 24.60 | 25.43 | 24.07 | 25.32 | +2.93% | |
| 24.45 | 24.98 | 24.38 | 24.60 | +0.20% | |
| 24.64 | 25.20 | 24.37 | 24.55 | -0.20% | |
| 25.71 | 25.71 | 24.39 | 24.60 | -4.76% | |
| 25.85 | 25.95 | 25.53 | 25.83 | -0.54% | |
| 26.30 | 26.32 | 25.90 | 25.97 | -1.29% | |
| 26.55 | 26.87 | 26.30 | 26.31 | -0.72% | |
| 26.83 | 26.91 | 26.33 | 26.50 | -1.23% | |
| 26.69 | 27.25 | 26.66 | 26.83 | +0.56% | |
| 26.91 | 27.31 | 26.60 | 26.68 | -1.15% | |
| 26.67 | 27.02 | 26.11 | 26.99 | +1.70% | |
| 26.31 | 26.55 | 26.16 | 26.54 | +1.03% | |
| 26.10 | 26.31 | 25.95 | 26.27 | +0.69% | |
| 25.92 | 26.14 | 25.81 | 26.09 | +1.01% | |
| 25.22 | 26.10 | 25.00 | 25.83 | +1.73% | |
| 25.73 | 25.73 | 25.20 | 25.39 | -0.82% | |
| 26.54 | 26.86 | 25.56 | 25.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HSTM chart for longer ranges.