HealthStream - 25 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 25, 2025 is 26.75.
  • The all-time high HealthStream stock closing price was 37.47 on October 18, 2013.
  • The HealthStream 52-week high stock price is 34.24, which is 28% above the current share price.
  • The HealthStream 52-week low stock price is 25.72, which is 3.9% below the current share price.
  • The average HealthStream stock price for the last 52 weeks is 30.23.
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
2025 30.4417 31.6456 34.0329 26.2800 26.7500 -15.71%
2024 28.1440 26.5395 33.0926 23.8707 31.7354 18.12%
2023 23.9611 24.4223 27.1942 20.3637 26.8675 9.26%
2022 22.1048 26.1647 26.1647 18.7796 24.5906 -5.77%
2021 25.9315 22.1157 30.3126 21.4227 26.0954 20.70%
2020 22.1554 26.7685 27.4615 17.9975 21.6207 -19.71%
2019 26.4610 24.0758 28.9662 23.6601 26.9269 12.63%
2018 26.1912 22.3719 31.4115 20.8906 23.9075 8.71%
2017 23.2925 24.2710 29.3322 20.3683 21.9921 -7.54%
2016 22.7435 20.2828 26.9583 17.2822 23.7867 13.86%
2015 25.0955 27.2147 30.5192 20.2353 20.8906 -25.37%
2014 25.6590 29.7690 32.6937 19.9600 27.9933 -9.64%
2013 27.1574 23.2360 37.4701 19.0294 30.9807 34.21%
2012 22.8236 16.8644 28.9904 15.6489 23.0841 31.76%
2011 11.0410 7.7200 17.8519 6.4191 17.5196 129.48%
2010 4.7228 3.6748 7.6345 3.2950 7.6345 103.54%
2009 2.9463 2.1175 4.9511 1.6143 3.7508 69.53%
2008 2.5669 3.1621 3.2001 1.9087 2.2125 -33.43%
2007 3.3224 3.6369 4.3965 2.3929 3.3235 -11.39%
2006 3.3074 2.3075 4.7763 2.2695 3.7508 69.53%
2005 2.8291 2.6113 3.7983 1.8137 2.2125 -13.06%
2004 2.1132 2.4309 2.8487 1.5573 2.5448 3.07%
2003 2.1128 1.4244 3.6558 0.9496 2.4689 84.40%
2002 1.2285 1.0540 1.8051 0.7502 1.3389 28.19%
2001 1.3497 0.9792 1.8991 0.8166 1.0445 9.99%
Sector Industry Market Cap Revenue
Computer and Technology Internet Services $0.817B $0.292B
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 $2355.161B 20.67
Alphabet (GOOGL) United States $2344.239B 20.57
Tencent Holding (TCEHY) China $643.246B 23.55
Uber Technologies (UBER) United States $190.903B 15.99
Shopify (SHOP) Canada $161.433B 128.28
DoorDash (DASH) United States $105.902B 324.57
Trade Desk (TTD) United States $42.333B 105.05
Baidu (BIDU) China $31.367B 10.18
KE Holdings (BEKE) China $23.575B 34.84
Zillow (Z) United States $19.596B 0.00
Rakuten (RKUNY) Japan $11.943B 0.00
Akamai Technologies (AKAM) United States $11.806B 18.35
Square Enix Holdings (SQNXF) Japan $8.668B 51.57
Dropbox (DBX) United States $7.817B 15.69
Lyft (LYFT) United States $5.978B 68.10
PCCW (PCCWY) Hong Kong, SAR China $5.433B 0.00
CyberAgent (CYGIY) Japan $5.268B 32.50
United Internet AG (UDIRF) Germany $5.248B 0.00
CyberAgent (CYAGF) Japan $4.091B 25.25
Autohome (ATHM) China $3.366B 13.70
Internet Initiative Japan (IIJIY) Japan $3.160B 23.47
JOYY (JOYY) Singapore $2.659B 10.57
IQIYI (IQ) China $1.926B 28.57
DeNA Co (DNACF) Japan $1.821B 11.35
Upwork (UPWK) United States $1.725B 7.85
Sprout Social (SPT) United States $1.101B 0.00
Uxin (UXIN) China $0.797B 0.00
Yirendai (YRD) China $0.536B 2.90
Cango (CANG) China $0.517B 0.00
ZKH Group (ZKH) China $0.492B 0.00
Sohu (SOHU) China $0.474B 0.00
Sify Technologies (SIFY) India $0.402B 0.00
Xunlei (XNET) China $0.309B 18.33
Trivago ADS (TRVG) Germany $0.268B 54.43
Eventbrite (EB) United States $0.232B 0.00
Viomi Technology (VIOT) China $0.219B 0.00
TrueCar (TRUE) United States $0.172B 0.00
Crexendo (CXDO) United States $0.171B 32.72
Sunlands Technology Group (STG) China $0.143B 3.39
Metalpha Technology Holding (MATH) Hong Kong, SAR China $0.125B 0.00
LivePerson (LPSN) United States $0.096B 0.00
Marchex (MCHX) United States $0.089B 0.00
Yatra Online (YTRA) India $0.057B 0.00
Ealixir (EAXR) United States $0.054B 0.00
Data Storage (DTST) United States $0.033B 234.00
Focus Universal (FCUV) United States $0.021B 0.00
Bridgeline Digital (BLIN) United States $0.018B 0.00
GigaMedia (GIGM) Taiwan $0.016B 0.00
Senmiao Technology (AIHS) China $0.003B 0.00
Taoping (TAOP) China $0.002B 0.00
Internap (INAPQ) United States $0.000B 0.00
China Finance Online (JRJC) China $0.000B 0.00
CooTek (Cayman) (CTK) China $0.000B 0.00