NASDAQ · HSTM

HealthStream, Inc.

Healthcare · Medical - Healthcare Information Services

$29.60

Down-$2.88 (-8.87%)

Updated Nov 6, 2026, 2:16 AM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HSTM

HSTM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

HSTM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$32.95	$32.95	$29.39	$29.60	388.09K
Nov 4, 2026	$31.88	$32.97	$31.71	$32.48	310.5K
Nov 3, 2026	$33.88	$35.436	$31.50	$31.67	810.96K
Nov 2, 2026	$33.72	$34.955	$33.72	$34.58	282.03K
Oct 30, 2026	$33.86	$34.0395	$33.165	$33.70	151.64K
Oct 29, 2026	$33.94	$34.16	$33.64	$33.80	129.78K
Oct 28, 2026	$33.94	$35.09	$33.50	$33.73	176.29K
Oct 27, 2026	$34.76	$34.76	$34.10	$34.18	138.12K
Oct 26, 2026	$35.08	$35.605	$34.435	$34.86	155.04K
Oct 23, 2026	$34.39	$35.23	$34.26	$35.16	205.97K
Oct 22, 2026	$33.81	$34.665	$33.741	$34.59	189.54K
Oct 21, 2026	$33.53	$34.02	$33.38	$33.51	204.72K
Oct 20, 2026	$33.45	$33.9899	$33.45	$33.77	152.92K
Oct 19, 2026	$33.505	$33.505	$32.83	$33.31	172.06K
Oct 16, 2026	$33.95	$34.18	$32.67	$33.13	207.26K
Oct 15, 2026	$33.92	$34.4799	$33.50	$33.75	246.34K
Oct 14, 2026	$33.38	$33.70	$33.16	$33.65	199.69K
Oct 13, 2026	$33.69	$34.48	$33.58	$33.75	175.27K
Oct 12, 2026	$33.35	$33.6307	$33.14	$33.46	159.68K
Oct 9, 2026	$32.50	$33.21	$32.331	$33.13	217.98K
Oct 8, 2026	$32.10	$32.50	$31.9121	$32.47	189.3K