HealthStream, Inc. ( HSTM) - Price History
Monthly price history for HSTM (HealthStream, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $25.29 | $25.29 |
| May 2026 | $24.97 | $24.97 |
| April 2026 | $20.73 | $20.76 |
| March 2026 | $20.68 | $20.71 |
| February 2026 | $21.16 | $21.23 |
| January 2026 | $22.22 | $22.29 |
| December 2025 | $23 | $23.07 |
| November 2025 | $25.07 | $25.15 |
| October 2025 | $24.49 | $24.60 |
| September 2025 | $28.12 | $28.24 |
| August 2025 | $27.96 | $28.08 |
| July 2025 | $26.02 | $26.16 |
| June 2025 | $27.52 | $27.67 |
| May 2025 | $27.86 | $28.02 |
| April 2025 | $33.41 | $33.63 |
| March 2025 | $31.97 | $32.18 |
| February 2025 | $33.52 | $33.77 |
| January 2025 | $32.40 | $32.65 |
| December 2024 | $31.56 | $31.80 |
| November 2024 | $32.85 | $33.10 |
| October 2024 | $28.99 | $29.24 |
| September 2024 | $28.60 | $28.84 |
| August 2024 | $28.79 | $29.04 |
| July 2024 | $29.43 | $29.71 |
| June 2024 | $27.64 | $27.90 |
| May 2024 | $27.03 | $27.29 |
| April 2024 | $25.50 | $25.77 |
| March 2024 | $26.38 | $26.66 |
| February 2024 | $26.97 | $27.28 |
| January 2024 | $26.31 | $26.62 |
| December 2023 | $26.72 | $27.03 |
| November 2023 | $24.69 | $25 |
| October 2023 | $25.08 | $25.40 |
| September 2023 | $21.31 | $21.58 |
| August 2023 | $20.74 | $21.03 |
| July 2023 | $22.17 | $22.48 |
| June 2023 | $24.23 | $24.56 |
| May 2023 | $22.68 | $23.02 |
| April 2023 | $24.28 | $24.64 |
| March 2023 | $26.68 | $27.10 |
| February 2023 | $25.25 | $25.65 |
| January 2023 | $23.80 | $24.18 |
| December 2022 | $24.45 | $24.84 |
| November 2022 | $25.01 | $25.40 |
| October 2022 | $24.32 | $24.70 |
| September 2022 | $20.93 | $21.26 |
| August 2022 | $21.79 | $22.13 |
| July 2022 | $23.69 | $24.06 |
| June 2022 | $21.37 | $21.71 |
| May 2022 | $20.05 | $20.37 |
| April 2022 | $18.80 | $19.10 |
| March 2022 | $19.61 | $19.92 |
| February 2022 | $20.17 | $20.49 |
| January 2022 | $23.97 | $24.35 |
| December 2021 | $25.95 | $26.36 |
| November 2021 | $22.86 | $23.22 |
| October 2021 | $26.20 | $26.61 |
| September 2021 | $28.14 | $28.58 |
| August 2021 | $29.92 | $30.39 |
| July 2021 | $28.76 | $29.21 |
| June 2021 | $27.51 | $27.94 |
| May 2021 | $25.77 | $26.18 |
| April 2021 | $23.78 | $24.16 |
| March 2021 | $21.99 | $22.34 |
| February 2021 | $22.94 | $23.30 |
| January 2021 | $22.92 | $23.28 |
| December 2020 | $21.50 | $21.84 |
| November 2020 | $18.39 | $18.68 |
| October 2020 | $18.02 | $18.30 |
| September 2020 | $19.76 | $20.07 |
| August 2020 | $20.40 | $20.72 |
| July 2020 | $21.62 | $21.96 |
| June 2020 | $21.79 | $22.13 |
| May 2020 | $22.43 | $22.78 |
| April 2020 | $22.48 | $22.83 |
| March 2020 | $23.58 | $23.95 |
| February 2020 | $23.94 | $24.32 |
| January 2020 | $25.15 | $25.55 |
| December 2019 | $26.78 | $27.20 |
| November 2019 | $28.68 | $29.13 |
| October 2019 | $27.62 | $28.06 |
| September 2019 | $25.49 | $25.89 |
| August 2019 | $24.88 | $25.27 |
| July 2019 | $27.80 | $28.24 |
| June 2019 | $25.46 | $25.86 |
| May 2019 | $24.61 | $25 |
| April 2019 | $25.77 | $26.18 |
| March 2019 | $27.62 | $28.06 |
| February 2019 | $27.37 | $27.80 |
| January 2019 | $24.77 | $25.16 |
| December 2018 | $23.78 | $24.15 |
| November 2018 | $24.26 | $24.64 |
| October 2018 | $25.90 | $26.31 |
| September 2018 | $30.53 | $31.01 |
| August 2018 | $31.24 | $31.73 |
| July 2018 | $27.64 | $28.08 |
| June 2018 | $26.89 | $27.31 |
| May 2018 | $27.42 | $27.85 |
| April 2018 | $22.83 | $23.19 |
| March 2018 | $24.44 | $24.83 |
| February 2018 | $22.81 | $24.16 |
| January 2018 | $22.21 | $23.52 |
| December 2017 | $21.87 | $23.16 |
| November 2017 | $22.46 | $23.78 |
| October 2017 | $23.10 | $24.46 |
| September 2017 | $22.07 | $23.37 |
| August 2017 | $22.18 | $23.49 |
| July 2017 | $22.30 | $23.62 |
| June 2017 | $24.85 | $26.32 |
| May 2017 | $26.32 | $27.87 |
| April 2017 | $26.24 | $27.79 |
| March 2017 | $22.88 | $24.23 |
| February 2017 | $23.11 | $24.47 |
| January 2017 | $21.68 | $22.96 |
| December 2016 | $23.66 | $25.05 |
| November 2016 | $23.66 | $25.06 |
| October 2016 | $25.47 | $26.97 |
| September 2016 | $26.06 | $27.60 |
| August 2016 | $25.11 | $26.59 |
| July 2016 | $22.88 | $24.23 |
| June 2016 | $25.04 | $26.52 |
| May 2016 | $22.18 | $23.49 |
| April 2016 | $21.36 | $22.62 |
| March 2016 | $20.86 | $22.09 |
| February 2016 | $19.52 | $20.67 |
| January 2016 | $20.68 | $21.90 |
| December 2015 | $20.78 | $22 |
| November 2015 | $22.68 | $24.02 |
| October 2015 | $22.48 | $23.81 |
| September 2015 | $20.60 | $21.81 |
| August 2015 | $23.47 | $24.85 |
| July 2015 | $26.50 | $28.06 |
| June 2015 | $28.73 | $30.42 |
| May 2015 | $26.79 | $28.37 |
| April 2015 | $27.33 | $28.94 |
| March 2015 | $23.80 | $25.20 |
| February 2015 | $24.44 | $25.88 |
| January 2015 | $26.69 | $28.26 |
| December 2014 | $27.84 | $29.48 |
| November 2014 | $27.06 | $28.65 |
| October 2014 | $29.24 | $30.96 |
| September 2014 | $22.67 | $24.01 |
| August 2014 | $24.51 | $25.96 |
| July 2014 | $23.57 | $24.96 |
| June 2014 | $22.95 | $24.30 |
| May 2014 | $24.30 | $25.73 |
| April 2014 | $21.39 | $22.65 |
| March 2014 | $25.21 | $26.70 |
| February 2014 | $27.22 | $28.82 |
| January 2014 | $27.40 | $29.02 |
| December 2013 | $30.81 | $32.63 |
| November 2013 | $31.77 | $33.64 |
| October 2013 | $33.73 | $35.72 |
| September 2013 | $35.77 | $37.88 |
| August 2013 | $31.30 | $33.15 |
| July 2013 | $29.75 | $31.50 |
| June 2013 | $23.91 | $25.32 |
| May 2013 | $25.29 | $26.78 |
| April 2013 | $21.66 | $22.94 |
| March 2013 | $21.66 | $22.94 |
| February 2013 | $20.20 | $21.39 |
| January 2013 | $23.40 | $24.78 |
| December 2012 | $22.96 | $24.31 |
| November 2012 | $22.40 | $23.72 |
| October 2012 | $24.12 | $25.54 |
| September 2012 | $26.88 | $28.46 |
| August 2012 | $26.84 | $28.42 |
| July 2012 | $26.38 | $27.94 |
| June 2012 | $24.55 | $26 |
| May 2012 | $19.94 | $21.12 |
| April 2012 | $21.63 | $22.91 |
| March 2012 | $21.90 | $23.19 |
| February 2012 | $19.29 | $20.43 |
| January 2012 | $17.54 | $18.58 |
| December 2011 | $17.42 | $18.45 |
| November 2011 | $15.93 | $16.87 |
| October 2011 | $14.34 | $15.18 |
| September 2011 | $12.12 | $12.83 |
| August 2011 | $11.72 | $12.41 |
| July 2011 | $12.79 | $13.54 |
| June 2011 | $12.53 | $13.27 |
| May 2011 | $12.04 | $12.75 |
| April 2011 | $9.38 | $9.93 |
| March 2011 | $7.30 | $7.73 |
| February 2011 | $7.36 | $7.79 |
| January 2011 | $6.57 | $6.96 |
| December 2010 | $7.59 | $8.04 |
| November 2010 | $5.83 | $6.17 |
| October 2010 | $6.04 | $6.40 |
| September 2010 | $5.02 | $5.32 |
| August 2010 | $4.71 | $4.99 |
| July 2010 | $4.72 | $5 |
| June 2010 | $4.44 | $4.70 |
| May 2010 | $4.37 | $4.63 |
| April 2010 | $4.25 | $4.50 |
| March 2010 | $3.86 | $4.09 |
| February 2010 | $3.61 | $3.82 |
| January 2010 | $3.69 | $3.91 |
| December 2009 | $3.73 | $3.95 |
| November 2009 | $3.98 | $4.22 |
| October 2009 | $3.63 | $3.84 |
| September 2009 | $4.19 | $4.44 |
| August 2009 | $3.69 | $3.91 |
| July 2009 | $3.48 | $3.69 |
| June 2009 | $2.38 | $2.52 |
| May 2009 | $2.32 | $2.46 |
| April 2009 | $2.30 | $2.44 |
| March 2009 | $1.89 | $2 |
| February 2009 | $1.87 | $1.98 |
| January 2009 | $1.94 | $2.06 |
| December 2008 | $2.20 | $2.33 |
| November 2008 | $2.36 | $2.50 |
| October 2008 | $2.12 | $2.25 |
| September 2008 | $2.32 | $2.46 |
| August 2008 | $2.71 | $2.87 |
| July 2008 | $2.22 | $2.35 |
| June 2008 | $2.64 | $2.79 |
| May 2008 | $2.80 | $2.96 |
| April 2008 | $2.62 | $2.78 |
| March 2008 | $2.74 | $2.90 |
| February 2008 | $2.85 | $3.02 |
| January 2008 | $2.80 | $2.97 |
| December 2007 | $3.30 | $3.50 |
| November 2007 | $2.99 | $3.17 |
| October 2007 | $3.30 | $3.49 |
| September 2007 | $2.80 | $2.96 |
| August 2007 | $3.02 | $3.20 |
| July 2007 | $3.01 | $3.19 |
| June 2007 | $3.36 | $3.56 |
| May 2007 | $3.48 | $3.68 |
| April 2007 | $3.49 | $3.70 |
| March 2007 | $4.06 | $4.30 |
| February 2007 | $3.54 | $3.75 |
| January 2007 | $4.16 | $4.40 |
| December 2006 | $3.73 | $3.95 |
| November 2006 | $3.73 | $3.95 |
| October 2006 | $3.20 | $3.39 |
| September 2006 | $3.28 | $3.47 |
| August 2006 | $2.74 | $2.90 |
| July 2006 | $2.98 | $3.15 |
| June 2006 | $3.61 | $3.82 |
| May 2006 | $3.60 | $3.81 |
| April 2006 | $4.18 | $4.43 |
| March 2006 | $3.51 | $3.72 |
| February 2006 | $2.85 | $3.02 |
| January 2006 | $2.68 | $2.84 |
| December 2005 | $2.20 | $2.33 |
| November 2005 | $2.03 | $2.15 |
| October 2005 | $2.16 | $2.29 |
| September 2005 | $2.79 | $2.95 |
| August 2005 | $3.57 | $3.78 |
| July 2005 | $3.37 | $3.57 |
| June 2005 | $3.66 | $3.88 |
| May 2005 | $2.82 | $2.99 |
| April 2005 | $2.69 | $2.85 |
| March 2005 | $2.64 | $2.79 |
| February 2005 | $2.88 | $3.05 |
| January 2005 | $3.12 | $3.30 |
| December 2004 | $2.53 | $2.68 |
| November 2004 | $2.54 | $2.69 |
| October 2004 | $1.91 | $2.02 |
| September 2004 | $1.98 | $2.10 |
| August 2004 | $1.71 | $1.81 |
| July 2004 | $1.66 | $1.76 |
| June 2004 | $1.87 | $1.98 |
| May 2004 | $2.04 | $2.16 |
| April 2004 | $2.11 | $2.23 |
| March 2004 | $2.16 | $2.29 |
| February 2004 | $2.46 | $2.60 |
| January 2004 | $2.68 | $2.84 |
| December 2003 | $2.46 | $2.60 |
| November 2003 | $2.47 | $2.62 |
| October 2003 | $2.69 | $2.85 |
| September 2003 | $2.88 | $3.05 |
| August 2003 | $2.40 | $2.54 |
| July 2003 | $2.85 | $3.02 |
| June 2003 | $2.44 | $2.58 |
| May 2003 | $1.45 | $1.54 |
| April 2003 | $1.31 | $1.39 |
| March 2003 | $0.94 | $1 |
| February 2003 | $1.20 | $1.27 |
| January 2003 | $1.38 | $1.46 |
| December 2002 | $1.33 | $1.41 |
| November 2002 | $1.23 | $1.30 |
| October 2002 | $1.03 | $1.09 |
| September 2002 | $0.85 | $0.90 |
| August 2002 | $1.06 | $1.12 |
| July 2002 | $1.18 | $1.25 |
| June 2002 | $1.33 | $1.41 |
| May 2002 | $1.31 | $1.39 |
| April 2002 | $1.51 | $1.60 |
| March 2002 | $1.23 | $1.30 |
| February 2002 | $1.23 | $1.30 |
| January 2002 | $1.28 | $1.36 |
| December 2001 | $1.04 | $1.10 |
| November 2001 | $1.26 | $1.33 |
| October 2001 | $1.28 | $1.35 |
| September 2001 | $1.09 | $1.15 |
| August 2001 | $1.42 | $1.50 |
| July 2001 | $1.52 | $1.61 |
| June 2001 | $1.28 | $1.36 |
| May 2001 | $1.57 | $1.66 |
| April 2001 | $1.10 | $1.16 |
| March 2001 | $1.18 | $1.25 |
| February 2001 | $1.65 | $1.75 |
| January 2001 | $1.65 | $1.75 |
| December 2000 | $0.94 | $1 |
| November 2000 | $1.59 | $1.69 |
| October 2000 | $1.95 | $2.06 |
| September 2000 | $2.01 | $2.12 |
| August 2000 | $2.24 | $2.38 |
| July 2000 | $3.30 | $3.50 |
| June 2000 | $5.19 | $5.50 |
| May 2000 | $4.25 | $4.50 |
| April 2000 | $9.56 | $10.12 |
HSTM
Price: $25.29
52 week price:
Dividend Yield: 0.52%
5-year range yield:
Forward Dividend Yield: 0.57%
Payout Ratio: 18.98%
Payout Ratio Range:
Dividend Per Share: 0.14 USD
Earnings Per Share: 0.67 USD
P/E Ratio: 35.76
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Country: United States
Volume: 73729
Ebitda: 7.9 millionMarket Capitalization: 738.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 4