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 March 01, 2024 is 27.14.
  • The all-time high HealthStream stock closing price was 37.74 on October 18, 2013.
  • The HealthStream 52-week high stock price is 29.12, which is 7.3% above the current share price.
  • The HealthStream 52-week low stock price is 20.47, which is 24.6% below the current share price.
  • The average HealthStream stock price for the last 52 weeks is 24.58.
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 26.9274 26.7000 27.6200 26.1600 27.1400 0.41%
2023 24.1059 24.5696 27.3582 20.4867 27.0300 9.26%
2022 22.2382 26.3225 26.3225 18.8928 24.7389 -5.77%
2021 26.0879 22.2491 30.4954 21.5520 26.2527 20.70%
2020 22.2890 26.9300 27.6271 18.1060 21.7511 -19.71%
2019 26.6206 24.2210 29.1409 23.8028 27.0893 12.63%
2018 26.3533 22.5315 31.6009 21.0396 24.0517 8.59%
2017 23.4587 24.4442 29.5416 20.5136 22.1490 -7.54%
2016 22.9058 20.4276 27.1507 17.4055 23.9565 13.86%
2015 25.2746 27.4089 30.7370 20.3798 21.0396 -25.37%
2014 25.8421 29.9815 32.9270 20.1024 28.1931 -9.64%
2013 27.3512 23.4018 37.7375 19.1652 31.2018 34.21%
2012 22.9864 16.9847 29.1973 15.7606 23.2488 31.76%
2011 11.1198 7.7751 17.9793 6.4649 17.6446 129.48%
2010 4.7565 3.7011 7.6890 3.3185 7.6890 103.54%
2009 2.9591 2.1327 4.9864 1.6258 3.7776 69.53%
2008 2.5830 3.1846 3.2229 1.9224 2.2283 -33.43%
2007 3.3461 3.6628 4.4279 2.4100 3.3472 -11.39%
2006 3.3310 2.3239 4.8104 2.2857 3.7776 69.53%
2005 2.8490 2.6300 3.8254 1.8266 2.2283 -13.06%
2004 2.1296 2.4482 2.8690 1.5684 2.5630 3.08%
2003 2.0959 1.4345 3.6819 0.9563 2.4865 84.40%
2002 1.2315 1.0615 1.8180 0.7555 1.3484 28.17%
2001 1.3469 0.9860 1.9127 0.8225 1.0520 10.01%
Sector Industry Market Cap Revenue
Computer and Technology Internet Services $0.822B $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 $1716.749B 23.81
Alphabet (GOOGL) United States $1705.062B 23.65
Tencent Holding (TCEHY) China $332.659B 20.27
Uber Technologies (UBER) United States $168.259B 94.22
Shopify (SHOP) Canada $98.538B 283.67
DoorDash (DASH) United States $51.482B 0.00
Trade Desk (TTD) United States $41.017B 233.03
Zscaler (ZS) United States $32.519B 0.00
Akamai Technologies (AKAM) United States $16.705B 26.37
Zillow (ZG) United States $12.976B 0.00
Rakuten (RKUNY) Japan $11.910B 0.00
Dropbox (DBX) United States $8.304B 21.55
Etsy (ETSY) United States $8.272B 25.11
Lyft (LYFT) United States $6.537B 0.00
Bilibili (BILI) China $4.142B 0.00
PCCW (PCCWY) Hong Kong, SAR China $3.885B 0.00
Sprout Social (SPT) United States $3.597B 0.00
Internet Initiative Japan (IIJIY) Japan $3.494B 25.27
Autohome (ATHM) China $3.265B 11.61
JOYY (YY) Singapore $2.007B 9.49
Upwork (UPWK) United States $1.855B 192.86
Liberty TripAdvisor Holdings (LTRPB) United States $0.651B 0.92
Eventbrite (EB) United States $0.573B 0.00
Yirendai (YRD) China $0.489B 1.76
Sohu (SOHU) China $0.324B 0.00
TrueCar (TRUE) United States $0.323B 0.00
Sify Technologies (SIFY) India $0.247B 0.00
Vnet Group (VNET) China $0.229B 0.00
Cango (CANG) China $0.208B 0.00
Crexendo (CXDO) United States $0.149B 63.56
Sunlands Technology Group (STG) China $0.147B 1.55
RumbleON (RMBL) United States $0.133B 0.00
Liberty TripAdvisor Holdings (LTRPA) United States $0.121B 0.17
LivePerson (LPSN) United States $0.105B 0.00
Yatra Online (YTRA) India $0.102B 0.00
Xunlei (XNET) China $0.099B 8.00
Marchex (MCHX) United States $0.058B 0.00
Metalpha Technology Holding (MATH) Hong Kong, SAR China $0.053B 0.00
Viomi Technology (VIOT) China $0.045B 0.00
Data Storage (DTST) United States $0.032B 0.00
Focus Universal (FCUV) United States $0.024B 0.00
Wilhelmina (WHLM) United States $0.022B 41.72
GigaMedia (GIGM) Taiwan $0.014B 0.00
Bridgeline Digital (BLIN) United States $0.012B 0.00
Uxin (UXIN) China $0.011B 0.00
Senmiao Technology (AIHS) China $0.010B 0.00
Taoping (TAOP) China $0.002B 0.00
CooTek (Cayman) (CTK) China $0.000B 0.00
Baidu (BIDU) China $0.000B 11.33
China Finance Online (JRJC) China $0.000B 0.00
Trivago ADS (TRVG) Germany $0.000B 0.00
Internap (INAPQ) United States $0.000B 0.00