HealthStream, Inc.
HSTMNASDAQHealthcare● Active
$25.66
+$0.42(+1.66%)
Market Cap$749662032
P/E Ratio—
52W High$29.63
52W Low$19.5
HealthStream, Inc.（HSTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hstm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.24
Feb 14, 2025
-25.1% from here
5-Year Low5Y
$18.51
Feb 24, 2022
+38.5% from low
IPO Priceadj.
$8.50
Apr 11, 2000
+201.5% since IPO
1 Year Ago
$28.22
Jun 9, 2025
-9.2% in 1Y
5 Years Ago
$26.73
Jun 8, 2021
-4.1% in 5Y
10 Years Ago
$26.58
Jun 8, 2016
-3.6% in 10Y
Historical Price Data · HSTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.32 | $25.65 | $25.28 | $25.61 | $25.61 | 80K | +1.14% |
| Jun 5, 2026 | $25.29 | $25.78 | $24.84 | $25.24 | $25.24 | 186K | -0.20% |
| Jun 4, 2026 | $24.78 | $25.74 | $24.71 | $25.29 | $25.29 | 231K | +2.06% |
| Jun 3, 2026 | $25.15 | $25.21 | $24.30 | $24.54 | $24.54 | 275K | -2.43% |
| Jun 2, 2026 | $25.49 | $25.85 | $25.13 | $25.22 | $25.22 | 251K | -1.06% |
| Jun 1, 2026 | $24.98 | $25.65 | $24.95 | $25.59 | $25.59 | 303K | +2.44% |
| May 29, 2026 | $24.67 | $25.57 | $24.61 | $24.97 | $24.97 | 278K | +1.22% |
| May 28, 2026 | $24.37 | $25.01 | $24.35 | $24.63 | $24.63 | 304K | +1.07% |
| May 27, 2026 | $24.37 | $24.72 | $24.13 | $24.25 | $24.25 | 170K | -0.49% |
| May 26, 2026 | $23.78 | $24.42 | $23.59 | $24.37 | $24.37 | 171K | +2.48% |
| May 22, 2026 | $23.69 | $23.84 | $23.32 | $23.81 | $23.81 | 223K | +0.51% |
| May 21, 2026 | $23.79 | $23.96 | $23.29 | $23.67 | $23.67 | 226K | -0.50% |
| May 20, 2026 | $24.23 | $24.40 | $23.77 | $23.92 | $23.92 | 331K | -1.28% |
| May 19, 2026 | $23.83 | $24.98 | $23.54 | $24.43 | $24.43 | 372K | +2.52% |
| May 18, 2026 | $22.68 | $23.87 | $22.68 | $23.76 | $23.76 | 266K | +4.76% |
| May 15, 2026 | $22.79 | $23.04 | $22.43 | $22.70 | $22.70 | 431K | -0.39% |
| May 14, 2026 | $22.96 | $23.35 | $22.60 | $22.79 | $22.79 | 195K | -0.74% |
| May 13, 2026 | $23.23 | $23.26 | $22.66 | $22.89 | $22.89 | 246K | -1.46% |
| May 12, 2026 | $23.08 | $23.67 | $22.82 | $23.36 | $23.36 | 301K | +1.21% |
| May 11, 2026 | $23.73 | $24.11 | $23.10 | $23.12 | $23.12 | 324K | -2.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HSTM
Jan 1 → Dec 31 · 6 years2026+10.9%$23.09 → $25.61
+10.9%
2025-27.7%$31.93 → $23.07
-27.7%
2024+18.2%$26.90 → $31.80
+18.2%
2023+8.9%$24.81 → $27.03
+8.9%
2022-6.2%$26.47 → $24.84
-6.2%
2021-1.5%$26.77 → $26.36
-1.5%
Best Year2024 · +18.2%
Worst Year2025 · -27.7%
Positive Years3 / 6
Avg Annual Return+0.4%
6Y Total Return-4.3%
6Y CAGR~-0.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in HSTM?
If you invested $1,000 in HSTM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$964
Total Return-3.6%
CAGR~-0.4% / yr
Profit$-36
Based on Jun 8, 2016 · $26.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HealthStream, Inc.（HSTM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSTM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSTM 历史股价FMP 日线复权 OHLCV