Free Trial

HealthStream (HSTM) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free HSTM Stock Alerts
$27.29
+0.12 (+0.44%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

HealthStream Stock Price Performance

5 Day
Performance
+0.78%
1 Month
Performance
+4.68%
3 Month
Performance
+0.55%
6 Month
Performance
+7.82%
Year-To-Date
Performance
+0.96%
1 Year
Performance
+17.73%
Receive HSTM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HealthStream and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

HSTM Stock Chart for Saturday, June, 1, 2024

HSTM Chart by TradingView

HealthStream Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$27.17$27.29
+0.44%		$27.33$27.1083,786 shs$829.62 million
05/30/2024$27.03$27.17
+0.52%		$27.25$26.9777,014 shs$825.97 million
05/29/2024$27.11$27.03
-0.30%		$27.31$26.9467,561 shs$821.71 million
05/28/2024$27.08$27.11
+0.11%		$27.19$26.91102,068 shs$824.14 million
05/27/2024$27.08$27.08$27.29$26.8976,300 shs$823.23 million
05/24/2024$26.99$27.08
+0.33%		$27.29$26.8976,340 shs$823.23 million
05/23/2024$27.28$26.99
-1.06%		$27.34$26.6080,359 shs$820.50 million
05/22/2024$27.42$27.28
-0.51%		$27.38$27.0390,295 shs$833.51 million
05/21/2024$27.50$27.42
-0.29%		$27.52$27.3146,167 shs$833.57 million
05/20/2024$27.39$27.50
+0.40%		$27.84$27.3175,840 shs$836 million
05/17/2024$27.33$27.39
+0.22%		$27.42$27.1067,517 shs$832.66 million
05/16/2024$27.26$27.33
+0.26%		$27.38$27.1556,279 shs$830.83 million
05/15/2024$27.26$27.26$27.63$27.1592,295 shs$828.70 million
05/14/2024$26.92$27.26
+1.26%		$27.77$26.94245,588 shs$828.70 million
05/13/2024$26.77$26.92
+0.56%		$27.20$26.8382,532 shs$818.37 million
05/10/2024$27.15$26.77
-1.40%		$27.13$26.59156,771 shs$813.75 million
05/09/2024$27.13$27.15
+0.07%		$27.15$26.79130,068 shs$825.31 million
05/08/2024$26.94$27.13
+0.71%		$27.13$26.73266,885 shs$824.70 million
05/07/2024$26.81$26.94
+0.48%		$27.19$26.84101,751 shs$818.98 million
05/06/2024$27.03$26.81
-0.81%		$27.14$26.8182,363 shs$815.02 million
05/03/2024$27.01$27.03
+0.07%		$27.14$26.70104,738 shs$821.71 million
05/02/2024$26.07$27.01
+3.61%		$27.06$26.00123,700 shs$821.10 million
05/01/2024$25.77$26.07
+1.16%		$26.27$25.52119,037 shs$792.53 million
04/30/2024$25.97$25.77
-0.77%		$25.89$25.6182,429 shs$783.41 million
04/29/2024$25.61$25.97
+1.41%		$26.03$25.66106,301 shs$789.49 million
04/26/2024$25.92$25.61
-1.20%		$25.98$25.57181,479 shs$778.54 million
04/25/2024$25.92$25.92$26.01$25.39123,019 shs$787.97 million
04/24/2024$26.41$25.92
-1.86%		$26.36$25.67207,620 shs$787.97 million
04/23/2024$24.11$26.41
+9.54%		$26.84$24.60322,806 shs$802.81 million
04/22/2024$24.84$24.11
-2.94%		$24.88$24.01157,376 shs$732.94 million
04/19/2024$23.99$24.84
+3.54%		$24.97$23.95268,811 shs$755.14 million
04/18/2024$24.47$23.99
-1.96%		$24.52$23.92173,430 shs$729.30 million
04/17/2024$24.67$24.47
-0.81%		$24.90$24.41103,792 shs$743.89 million
04/16/2024$24.58$24.67
+0.37%		$24.68$24.1684,010 shs$749.97 million
04/15/2024$24.76$24.58
-0.73%		$25.09$24.5268,337 shs$747.23 million
04/12/2024$24.89$24.76
-0.52%		$24.93$24.6690,440 shs$750.23 million
04/11/2024$24.85$24.89
+0.16%		$25.13$24.8473,147 shs$754.17 million
04/10/2024$25.35$24.85
-1.97%		$25.17$24.66107,468 shs$752.96 million
04/09/2024$25.21$25.35
+0.56%		$25.46$24.88142,952 shs$768.11 million
04/08/2024$25.15$25.21
+0.24%		$25.38$25.1651,476 shs$763.86 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$25.42$25.15
-1.06%		$25.46$25.0543,770 shs$762.05 million
04/04/2024$25.61$25.42
-0.74%		$26.06$25.4280,179 shs$770.23 million
04/03/2024$25.91$25.61
-1.16%		$25.99$25.4388,601 shs$775.98 million
04/02/2024$26.14$25.91
-0.88%		$26.10$25.64114,558 shs$785.07 million
04/01/2024$26.66$26.14
-1.95%		$26.69$26.1387,428 shs$792.04 million
03/29/2024$26.66$26.66$26.76$25.54241,703 shs$807.80 million
03/28/2024$25.96$26.66
+2.70%		$26.76$25.54241,693 shs$807.80 million
03/27/2024$26.17$25.96
-0.80%		$26.48$25.9190,773 shs$786.59 million
03/26/2024$26.06$26.17
+0.42%		$26.44$26.1488,528 shs$792.95 million
03/25/2024$26.43$26.06
-1.40%		$26.66$26.0156,597 shs$789.62 million
03/22/2024$26.60$26.43
-0.64%		$26.70$26.3872,010 shs$800.83 million
03/21/2024$26.79$26.60
-0.71%		$26.94$26.55120,535 shs$805.98 million
03/20/2024$26.59$26.79
+0.75%		$27.03$26.35104,763 shs$811.74 million
03/19/2024$26.10$26.59
+1.88%		$27.03$26.10115,097 shs$805.68 million
03/18/2024$25.83$26.10
+1.05%		$26.22$25.60140,207 shs$790.83 million
03/15/2024$25.57$25.83
+1.02%		$26.08$25.48263,755 shs$782.65 million
03/14/2024$26.09$25.57
-1.99%		$26.02$25.52143,008 shs$774.77 million
03/13/2024$26.45$26.09
-1.36%		$26.57$26.01125,364 shs$790.53 million
03/12/2024$26.70$26.45
-0.94%		$26.72$26.36150,588 shs$801.44 million
03/11/2024$26.47$26.70
+0.87%		$27.02$26.43111,518 shs$809.01 million
03/08/2024$26.75$26.47
-1.05%		$26.96$26.3686,327 shs$802.04 million
03/07/2024$26.43$26.75
+1.21%		$27.09$26.6193,971 shs$810.53 million
03/06/2024$26.49$26.43
-0.23%		$26.71$26.2892,774 shs$800.83 million
03/05/2024$26.97$26.49
-1.78%		$26.93$26.4055,394 shs$802.65 million
03/04/2024$27.14$26.97
-0.63%		$27.35$26.8954,734 shs$817.19 million
03/01/2024$27.28$27.14
-0.51%		$27.72$27.10164,803 shs$822.34 million
02/29/2024$27.04$27.28
+0.89%		$27.51$27.17193,642 shs$826.58 million

Related Companies:
This page (NASDAQ:HSTM) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits