HealthStream, Inc. (HSTM) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +10.9%
- 3M
- +38.4%
- YTD
- +24.8%
- 1Y
- +3.1%
- 3Y
- +7.3%
- 5Y
- +0.4%
Loading 10-year price history...
HSTM Historical Performance
HSTM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +27.0%
- 2003 annual price return
- +73.3%
- 2004 annual price return
- +4.7%
- 2005 annual price return
- -15.3%
- 2006 annual price return
- +62.6%
- 2007 annual price return
- -8.6%
- 2008 annual price return
- -30.0%
- 2009 annual price return
- +77.1%
- 2010 annual price return
- +107.8%
- 2011 annual price return
- +126.9%
- 2012 annual price return
- +36.9%
- 2013 annual price return
- +33.3%
- 2014 annual price return
- -6.0%
- 2015 annual price return
- -23.2%
- 2016 annual price return
- +17.3%
- 2017 annual price return
- -9.4%
- 2018 annual price return
- +2.5%
- 2019 annual price return
- +11.8%
- 2020 annual price return
- -19.2%
- 2021 annual price return
- +18.0%
- 2022 annual price return
- -6.0%
- 2023 annual price return
- +9.6%
- 2024 annual price return
- +19.1%
- 2025 annual price return
- -27.2%
- 2026 annual price return
- -6.8%
HSTM Stock Price Trajectory (2000–2026)
As of July 8, 2026, HealthStream, Inc. (HSTM) trades at $28.45, representing a +3.1% return over the past year. The stock has delivered a +3.7% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $39.77 on October 18, 2013. From this peak, HSTM has corrected -28.5%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers GDRX (-36.1% 1Y), VEEV (-31.6% 1Y), and HCAT (-42.5% 1Y), HSTM has outperformed the peer group average. Compare HSTM vs GDRX →
HSTM Historical Price Data · from 2000
Rows 1–50 of 6,598| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 29.32 | 30.00 | 28.37 | 28.45 | 196K | -2.13% |
| 2026-07-06 | 28.25 | 29.17 | 28.25 | 29.07 | 182K | +2.32% |
| 2026-07-02 | 28.29 | 28.80 | 28.09 | 28.41 | 182K | +0.46% |
| 2026-07-01 | 27.35 | 28.52 | 27.24 | 28.28 | 219K | +3.78% |
| 2026-06-30 | 27.17 | 27.46 | 27.05 | 27.25 | 155K | +0.44% |
| 2026-06-29 | 26.64 | 27.82 | 26.64 | 27.13 | 277K | +1.50% |
| 2026-06-26 | 25.70 | 26.82 | 25.70 | 26.73 | 0 | +4.01% |
| 2026-06-25 | 26.45 | 26.45 | 25.56 | 25.70 | 165K | -1.57% |
| 2026-06-24 | 25.73 | 26.37 | 25.51 | 26.11 | 148K | +1.75% |
| 2026-06-23 | 25.77 | 26.00 | 25.42 | 25.66 | 133K | +1.18% |
| 2026-06-22 | 25.73 | 25.91 | 25.28 | 25.36 | 161K | -1.09% |
| 2026-06-18 | 26.04 | 26.21 | 25.47 | 25.64 | 301K | -1.38% |
| 2026-06-17 | 25.67 | 26.76 | 25.60 | 26.00 | 221K | +0.85% |
| 2026-06-16 | 25.95 | 26.26 | 25.37 | 25.78 | 111K | -0.35% |
| 2026-06-15 | 25.98 | 26.44 | 25.79 | 25.87 | 70K | -1.00% |
| 2026-06-12 | 26.19 | 26.58 | 26.04 | 26.13 | 180K | -0.34% |
| 2026-06-11 | 26.28 | 26.49 | 25.76 | 26.22 | 209K | -0.38% |
| 2026-06-10 | 25.98 | 26.48 | 25.89 | 26.32 | 156K | +1.23% |
| 2026-06-09 | 25.65 | 26.19 | 25.61 | 26.00 | 189K | +1.36% |
| 2026-06-08 | 25.32 | 25.88 | 25.28 | 25.65 | 199K | +1.62% |
| 2026-06-05 | 25.05 | 25.78 | 25.05 | 25.24 | 183K | -0.20% |
| 2026-06-04 | 25.32 | 25.74 | 24.70 | 25.29 | 177K | +3.06% |
| 2026-06-03 | 24.97 | 25.20 | 24.28 | 24.54 | 273K | -2.70% |
| 2026-06-02 | 25.49 | 25.85 | 25.20 | 25.22 | 201K | -1.45% |
| 2026-06-01 | 25.00 | 25.64 | 24.96 | 25.59 | 286K | +2.48% |
| 2026-05-29 | 24.67 | 25.57 | 24.67 | 24.97 | 269K | +1.38% |
| 2026-05-28 | 24.37 | 25.00 | 24.35 | 24.63 | 301K | +1.57% |
| 2026-05-27 | 24.43 | 24.72 | 24.13 | 24.25 | 135K | -0.49% |
| 2026-05-26 | 23.78 | 24.42 | 23.59 | 24.37 | 132K | +2.35% |
| 2026-05-22 | 23.69 | 23.84 | 23.32 | 23.81 | 221K | +0.59% |
| 2026-05-21 | 23.79 | 23.96 | 23.29 | 23.67 | 224K | -1.05% |
| 2026-05-20 | 24.23 | 24.40 | 23.77 | 23.92 | 304K | -2.09% |
| 2026-05-19 | 23.73 | 24.98 | 23.54 | 24.43 | 370K | +2.82% |
| 2026-05-18 | 22.68 | 23.87 | 22.68 | 23.76 | 262K | +4.67% |
| 2026-05-15 | 22.81 | 23.04 | 22.43 | 22.70 | 320K | -0.39% |
| 2026-05-14 | 22.96 | 23.35 | 22.65 | 22.79 | 192K | -0.44% |
| 2026-05-13 | 23.14 | 23.26 | 22.64 | 22.89 | 240K | -2.01% |
| 2026-05-12 | 23.08 | 23.65 | 22.82 | 23.36 | 300K | +1.04% |
| 2026-05-11 | 23.83 | 24.11 | 23.09 | 23.12 | 323K | -3.51% |
| 2026-05-08 | 23.30 | 24.04 | 22.99 | 23.96 | 412K | +1.78% |
| 2026-05-07 | 22.92 | 23.64 | 22.85 | 23.54 | 348K | +1.68% |
| 2026-05-06 | 23.63 | 24.22 | 22.68 | 23.15 | 359K | -4.97% |
| 2026-05-05 | 22.26 | 24.39 | 21.68 | 24.36 | 163K | +14.64% |
| 2026-05-04 | 20.72 | 21.49 | 20.34 | 21.25 | 346K | +2.56% |
| 2026-05-01 | 20.80 | 21.44 | 20.66 | 20.72 | 195K | -0.19% |
| 2026-04-30 | 21.12 | 21.29 | 20.70 | 20.76 | 147K | -2.17% |
| 2026-04-29 | 21.50 | 21.52 | 21.04 | 21.22 | 139K | -1.94% |
| 2026-04-28 | 21.45 | 21.75 | 21.20 | 21.64 | 144K | +0.98% |
| 2026-04-27 | 21.20 | 21.76 | 21.20 | 21.43 | 104K | +0.56% |
| 2026-04-24 | 20.79 | 21.32 | 20.77 | 21.31 | 130K | +1.96% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HSTM — Frequently Asked Questions
Quick answers to the most common questions about buying HSTM stock.
How has HSTM stock performed recently?
HSTM returned +3.1% over the past year, beating its 5-year annualized CAGR of +0.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HSTM's all-time high price?
HealthStream, Inc. reached $39.77 on 2013-10-18. The 52-week high is $30.00. Current 1-year return of +3.1% places the stock closer to historical peaks.
Where can I download HSTM historical price data?
This page provides HSTM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.