HealthStream - 24 Year Stock Price History | HSTM

Historical daily share price chart and data for HealthStream since 2000 adjusted for splits and dividends. The latest closing stock price for HealthStream as of July 12, 2024 is 28.66.
  • The all-time high HealthStream stock closing price was 37.66 on October 18, 2013.
  • The HealthStream 52-week high stock price is 29.12, which is 1.6% above the current share price.
  • The HealthStream 52-week low stock price is 20.47, which is 28.6% below the current share price.
  • The average HealthStream stock price for the last 52 weeks is 25.23.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
HealthStream Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 26.7558 26.6442 28.6600 23.9652 28.6600 6.25%
2023 24.0555 24.5183 27.3010 20.4439 26.9735 9.26%
2022 22.1917 26.2674 26.2674 18.8533 24.6872 -5.77%
2021 26.0334 22.2026 30.4317 21.5069 26.1979 20.70%
2020 22.2424 26.8737 27.5694 18.0682 21.7057 -19.71%
2019 26.5650 24.1704 29.0800 23.7530 27.0327 12.63%
2018 26.2983 22.4844 31.5348 20.9957 24.0015 8.59%
2017 23.4096 24.3931 29.4798 20.4708 22.1027 -7.54%
2016 22.8579 20.3849 27.0939 17.3691 23.9064 13.86%
2015 25.2218 27.3516 30.6727 20.3372 20.9957 -25.37%
2014 25.7881 29.9188 32.8582 20.0604 28.1342 -9.64%
2013 27.2940 23.3529 37.6586 19.1251 31.1366 34.21%
2012 22.9384 16.9492 29.1362 15.7277 23.2002 31.76%
2011 11.0966 7.7589 17.9417 6.4514 17.6077 129.48%
2010 4.7466 3.6933 7.6730 3.3116 7.6730 103.54%
2009 2.9529 2.1282 4.9760 1.6224 3.7697 69.53%
2008 2.5776 3.1780 3.2162 1.9183 2.2236 -33.43%
2007 3.3391 3.6552 4.4186 2.4050 3.3402 -11.39%
2006 3.3240 2.3191 4.8004 2.2809 3.7697 69.53%
2005 2.8431 2.6245 3.8174 1.8228 2.2236 -13.06%
2004 2.1251 2.4431 2.8630 1.5651 2.5577 3.08%
2003 2.0915 1.4315 3.6742 0.9543 2.4813 84.40%
2002 1.2289 1.0593 1.8142 0.7539 1.3456 28.18%
2001 1.3441 0.9839 1.9087 0.8207 1.0498 10.01%
Sector Industry Market Cap Revenue
Computer and Technology Internet Services $0.871B $0.279B
HealthStream's suite of solutions is contracted by healthcare employees in the U.S. for workforce development, training & learning management, talent management, credentialing, privileging, provider enrollment, performance assessment and managing simulation-based education programs. HealthStream has additional offices in Jericho, New York; Boulder, Colorado; Denver, Colorado; San Diego, California; Chicago, Illinois; Portland, Oregon; and Raleigh, North Carolina.
Stock Name Country Market Cap PE Ratio
Alphabet (GOOG) United States $2308.227B 28.65
Alphabet (GOOGL) United States $2287.095B 28.38
Tencent Holding (TCEHY) China $472.336B 23.14
Uber Technologies (UBER) United States $151.344B 116.82
Shopify (SHOP) Canada $83.623B 138.06
Trade Desk (TTD) United States $48.658B 248.70
DoorDash (DASH) United States $42.936B 0.00
Baidu (BIDU) China $34.739B 10.11
Zscaler (ZS) United States $30.517B 0.00
Akamai Technologies (AKAM) United States $14.491B 22.07
Rakuten (RKUNY) Japan $12.366B 0.00
Zillow (ZG) United States $11.547B 0.00
Dropbox (DBX) United States $7.489B 17.58
Etsy (ETSY) United States $7.074B 22.16
Bilibili (BILI) China $6.901B 0.00
Lyft (LYFT) United States $5.290B 0.00
PCCW (PCCWY) Hong Kong, SAR China $3.963B 0.00
Internet Initiative Japan (IIJIY) Japan $2.839B 20.26
JOYY (YY) Singapore $2.057B 8.24
Sprout Social (SPT) United States $2.004B 0.00
Upwork (UPWK) United States $1.516B 32.54
Vnet Group (VNET) China $0.595B 0.00
Sohu (SOHU) China $0.498B 0.00
Eventbrite (EB) United States $0.455B 0.00
Yirendai (YRD) China $0.420B 1.45
Liberty TripAdvisor Holdings (LTRPB) United States $0.398B 0.59
TrueCar (TRUE) United States $0.316B 0.00
Cango (CANG) China $0.220B 0.00
Trivago ADS (TRVG) Germany $0.155B 7.93
RumbleON (RMBL) United States $0.152B 0.00
Xunlei (XNET) China $0.116B 6.69
Sunlands Technology Group (STG) China $0.116B 1.47
Crexendo (CXDO) United States $0.103B 22.59
Yatra Online (YTRA) India $0.077B 0.00
LivePerson (LPSN) United States $0.074B 0.00
Sify Technologies (SIFY) India $0.073B 0.00
Marchex (MCHX) United States $0.065B 0.00
Viomi Technology (VIOT) China $0.058B 0.00
Data Storage (DTST) United States $0.043B 68.00
Metalpha Technology Holding (MATH) Hong Kong, SAR China $0.038B 0.00
Wilhelmina (WHLM) United States $0.028B 67.62
Focus Universal (FCUV) United States $0.019B 0.00
GigaMedia (GIGM) Taiwan $0.014B 0.00
Senmiao Technology (AIHS) China $0.010B 0.00
Bridgeline Digital (BLIN) United States $0.009B 0.00
Uxin (UXIN) China $0.009B 0.00
Taoping (TAOP) China $0.002B 0.00
CooTek (Cayman) (CTK) China $0.000B 0.00
Autohome (ATHM) China $0.000B 12.65
China Finance Online (JRJC) China $0.000B 0.00
Internap (INAPQ) United States $0.000B 0.00