HealthStream - Stock Price History | HSTM

Historical daily share price chart and data for HealthStream since 2021 adjusted for splits. The latest closing stock price for HealthStream as of September 17, 2021 is 29.28.
  • The all-time high HealthStream stock closing price was 39.46 on October 18, 2013.
  • The HealthStream 52-week high stock price is 31.11, which is 6.3% above the current share price.
  • The HealthStream 52-week low stock price is 17.95, which is 38.7% below the current share price.
  • The average HealthStream stock price for the last 52 weeks is 24.28.
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
2020 22.3801 27.0400 27.7400 18.1800 21.8400 -19.71%
2019 26.7294 24.3200 29.2600 23.9000 27.2000 12.63%
2018 26.6189 23.5600 31.7300 22.0000 24.1500 4.27%
2017 24.5295 25.5600 30.8900 21.4500 23.1600 -7.54%
2016 23.9514 21.3600 28.3900 18.2000 25.0500 13.86%
2015 26.4283 28.6600 32.1400 21.3100 22.0000 -25.37%
2014 27.0217 31.3500 34.4300 21.0200 29.4800 -9.64%
2013 28.5996 24.4700 39.4600 20.0400 32.6260 34.21%
2012 24.0357 17.7600 30.5300 16.4800 24.3100 31.76%
2011 11.6274 8.1300 18.8000 6.7600 18.4500 129.48%
2010 4.9737 3.8700 8.0400 3.4700 8.0400 103.54%
2009 3.0942 2.2300 5.2140 1.7000 3.9500 69.53%
2008 2.7009 3.3300 3.3700 2.0101 2.3300 -33.43%
2007 3.4989 3.8300 4.6300 2.5200 3.5000 -11.39%
2006 3.4830 2.4300 5.0300 2.3900 3.9500 69.53%
2005 2.9791 2.7500 4.0000 1.9100 2.3300 -13.06%
2004 2.2268 2.5600 3.0000 1.6400 2.6800 3.08%
2003 2.1916 1.5000 3.8500 1.0000 2.6000 84.40%
2002 1.2877 1.1100 1.9010 0.7900 1.4100 28.18%
2001 1.4084 1.0310 2.0000 0.8600 1.1000 10.00%
2000 3.7256 8.5000 10.1300 0.7500 1.0000 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Internet Services $0.924B $0.245B
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 $1886.430B 30.67
Alphabet (GOOGL) United States $1877.582B 30.53
Facebook (FB) United States $1028.308B 27.02
Tencent Holding (TCEHY) China $565.450B 32.72
Shopify (SHOP) Canada $185.435B 329.55
DoorDash (DASH) $75.329B 0.00
Uber Technologies (UBER) United States $74.903B 0.00
Baidu (BIDU) China $54.442B 19.38
Zscaler (ZS) United States $38.244B 0.00
Trade Desk (TTD) United States $34.742B 138.51
Etsy (ETSY) United States $28.730B 65.60
Zillow (ZG) United States $24.377B 135.41
Bilibili (BILI) China $23.222B 0.00
Akamai Technologies (AKAM) United States $17.828B 24.60
Lyft (LYFT) United States $17.495B 0.00
Rakuten (RKUNY) Japan $15.944B 0.00
Dropbox (DBX) United States $12.233B 45.82
CYBER AGENT INC (CYGIY) Japan $10.225B 87.91
CyberAgent (CYAGF) Japan $9.163B 0.00
United Internet AG (UDIRF) Germany $8.229B 20.63
Sprout Social (SPT) $7.376B 0.00
Upwork (UPWK) United States $6.343B 0.00
Autohome (ATHM) China $5.440B 9.45
MAIL RU GROUP (MLRYY) $5.166B 0.00
LivePerson (LPSN) United States $4.761B 0.00
JOYY (YY) Singapore $4.292B 77.10
PCCW (PCCWY) Hong Kong, SAR China $3.999B 0.00
Internet Initiative Japan (IIJIY) Japan $3.476B 0.00
21Vianet (VNET) China $2.645B 0.00
DENA CO TOK (DNACF) Japan $2.396B 8.57
Liberty TripAdvisor Holdings (LTRPB) United States $2.114B 0.00
Eventbrite (EB) United States $1.681B 0.00
Uxin (UXIN) China $1.109B 0.00
Trivago ADS (TRVG) Germany $0.870B 0.00
Sohu (SOHU) China $0.833B 9.91
Cango (CANG) China $0.647B 1.19
Sify Technologies (SIFY) India $0.605B 0.00
Focus Universal (FCUV) United States $0.557B 0.00
RumbleON (RMBL) United States $0.503B 0.00
TrueCar (TRUE) United States $0.402B 0.00
Viomi Technology (VIOT) China $0.338B 7.90
Limelight Networks (LLNW) United States $0.321B 0.00
Liberty TripAdvisor Holdings (LTRPA) United States $0.277B 0.00
Yirendai (YRD) China $0.273B 3.22
Xunlei (XNET) China $0.210B 20.93
Aspen Group (ASPU) United States $0.144B 0.00
Marchex (MCHX) United States $0.132B 0.00
Yatra Online (YTRA) India $0.124B 0.00
Crexendo (CXDO) United States $0.101B 15.17
Sunlands Technology Group (STG) China $0.088B 0.00
CooTek (Cayman) (CTK) China $0.085B 0.00
Bridgeline Digital (BLIN) United States $0.037B 0.00
Data Storage (DTST) United States $0.035B 263.50
Senmiao Technology (AIHS) China $0.032B 0.00
GigaMedia (GIGM) Taiwan $0.028B 0.00
Wilhelmina (WHLM) United States $0.028B 7.41
Taoping (TAOP) China $0.028B 0.00
Dragon Victory (LYL) China $0.018B 0.00
China Finance Online (JRJC) China $0.013B 0.00