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 April 17, 2025 is 32.39.
- The all-time high HealthStream stock closing price was 37.51 on October 18, 2013.
- The HealthStream 52-week high stock price is 34.24, which is 5.7% above the current share price.
- The HealthStream 52-week low stock price is 24.01, which is 25.9% below the current share price.
- The average HealthStream stock price for the last 52 weeks is 30.01.
| HealthStream Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 32.3175 | 31.6801 | 33.9579 | 30.6300 | 32.3900 | 1.95% |
| 2024 | 28.1746 | 26.5684 | 33.1287 | 23.8967 | 31.7700 | 18.12% |
| 2023 | 23.9872 | 24.4489 | 27.2238 | 20.3858 | 26.8967 | 9.26% |
| 2022 | 22.1289 | 26.1932 | 26.1932 | 18.8000 | 24.6174 | -5.77% |
| 2021 | 25.9598 | 22.1398 | 30.3456 | 21.4461 | 26.1238 | 20.70% |
| 2020 | 22.1795 | 26.7977 | 27.4914 | 18.0171 | 21.6443 | -19.71% |
| 2019 | 26.4898 | 24.1021 | 28.9978 | 23.6858 | 26.9563 | 12.63% |
| 2018 | 26.2197 | 22.3963 | 31.4457 | 20.9133 | 23.9336 | 8.71% |
| 2017 | 23.3178 | 24.2975 | 29.3642 | 20.3905 | 22.0160 | -7.55% |
| 2016 | 22.7683 | 20.3049 | 26.9877 | 17.3010 | 23.8127 | 13.86% |
| 2015 | 25.1228 | 27.2443 | 30.5524 | 20.2574 | 20.9133 | -25.37% |
| 2014 | 25.6869 | 29.8015 | 32.7293 | 19.9817 | 28.0238 | -9.64% |
| 2013 | 27.1869 | 23.2613 | 37.5109 | 19.0501 | 31.0144 | 34.21% |
| 2012 | 22.8484 | 16.8827 | 29.0220 | 15.6660 | 23.1092 | 31.76% |
| 2011 | 11.0531 | 7.7284 | 17.8714 | 6.4261 | 17.5387 | 129.48% |
| 2010 | 4.7280 | 3.6788 | 7.6429 | 3.2986 | 7.6429 | 103.54% |
| 2009 | 2.9495 | 2.1198 | 4.9565 | 1.6160 | 3.7549 | 69.53% |
| 2008 | 2.5697 | 3.1655 | 3.2035 | 1.9108 | 2.2149 | -33.43% |
| 2007 | 3.3260 | 3.6408 | 4.4013 | 2.3955 | 3.3271 | -11.39% |
| 2006 | 3.3110 | 2.3100 | 4.7815 | 2.2719 | 3.7549 | 69.53% |
| 2005 | 2.8322 | 2.6142 | 3.8024 | 1.8157 | 2.2149 | -13.06% |
| 2004 | 2.1155 | 2.4335 | 2.8518 | 1.5590 | 2.5476 | 3.07% |
| 2003 | 2.1151 | 1.4259 | 3.6598 | 0.9506 | 2.4716 | 84.39% |
| 2002 | 1.2298 | 1.0552 | 1.8071 | 0.7510 | 1.3404 | 28.18% |
| 2001 | 1.3512 | 0.9803 | 1.9012 | 0.8175 | 1.0457 | 10.00% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Services | $0.984B | $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 | $2208.706B | 22.51 |
| Alphabet (GOOGL) | United States | $2185.058B | 22.27 |
| Tencent Holding (TCEHY) | China | $565.783B | 23.00 |
| Uber Technologies (UBER) | United States | $159.642B | 16.76 |
| Shopify (SHOP) | Canada | $149.526B | 126.90 |
| DoorDash (DASH) | United States | $82.284B | 725.44 |
| Trade Desk (TTD) | United States | $36.623B | 95.13 |
| Baidu (BIDU) | China | $30.812B | 9.68 |
| KE Holdings (BEKE) | China | $24.626B | 37.06 |
| Rakuten (RKUNY) | Japan | $13.832B | 0.00 |
| Akamai Technologies (AKAM) | United States | $11.665B | 17.49 |
| Dropbox (DBX) | United States | $8.134B | 15.91 |
| Square Enix Holdings (SQNXF) | Japan | $5.455B | 23.79 |
| Lyft (LYFT) | United States | $5.317B | 97.85 |
| PCCW (PCCWY) | Hong Kong, SAR China | $4.381B | 0.00 |
| CyberAgent (CYGIY) | Japan | $3.839B | 23.69 |
| CyberAgent (CYAGF) | Japan | $3.803B | 22.09 |
| Autohome (ATHM) | China | $3.471B | 13.52 |
| Vnet Group (VNET) | China | $3.420B | 0.00 |
| United Internet AG (UDIRF) | Germany | $3.149B | 182.22 |
| Internet Initiative Japan (IIJIY) | Japan | $3.114B | 22.08 |
| JOYY (YY) | Singapore | $2.697B | 12.68 |
| DeNA Co (DNACF) | Japan | $2.662B | 21.94 |
| Upwork (UPWK) | United States | $2.129B | 10.27 |
| IQIYI (IQ) | China | $2.015B | 15.00 |
| Sprout Social (SPT) | United States | $1.603B | 0.00 |
| Uxin (UXIN) | China | $0.849B | 0.00 |
| Yirendai (YRD) | China | $0.593B | 2.33 |
| Sohu (SOHU) | China | $0.454B | 0.00 |
| Cango (CANG) | China | $0.406B | 21.94 |
| Eventbrite (EB) | United States | $0.317B | 0.00 |
| Trivago ADS (TRVG) | Germany | $0.288B | 68.67 |
| TrueCar (TRUE) | United States | $0.206B | 0.00 |
| Xunlei (XNET) | China | $0.193B | 13.22 |
| Crexendo (CXDO) | United States | $0.177B | 44.07 |
| Sify Technologies (SIFY) | India | $0.146B | 0.00 |
| Viomi Technology (VIOT) | China | $0.105B | 0.00 |
| LivePerson (LPSN) | United States | $0.103B | 0.00 |
| Sunlands Technology Group (STG) | China | $0.088B | 1.42 |
| Marchex (MCHX) | United States | $0.087B | 0.00 |
| Metalpha Technology Holding (MATH) | Hong Kong, SAR China | $0.068B | 0.00 |
| Yatra Online (YTRA) | India | $0.064B | 101.00 |
| Chykingyoung Investment Development Holdings (CHYI) | Canada | $0.059B | 0.00 |
| Focus Universal (FCUV) | United States | $0.031B | 0.00 |
| Data Storage (DTST) | United States | $0.027B | 193.00 |
| GigaMedia (GIGM) | Taiwan | $0.017B | 0.00 |
| Bridgeline Digital (BLIN) | United States | $0.015B | 0.00 |
| Senmiao Technology (AIHS) | China | $0.010B | 0.00 |
| Taoping (TAOP) | China | $0.005B | 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 |