HealthStream, Inc. - Price History
Monthly price history for HSTM (HealthStream, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.14 | $26.14 |
| March 2024 | $26.66 | $26.66 |
| February 2024 | $27.25 | $27.28 |
| January 2024 | $26.59 | $26.62 |
| December 2023 | $27 | $27.03 |
| November 2023 | $24.95 | $25 |
| October 2023 | $25.35 | $25.40 |
| September 2023 | $21.54 | $21.58 |
| August 2023 | $20.96 | $21.03 |
| July 2023 | $22.41 | $22.48 |
| June 2023 | $24.48 | $24.56 |
| May 2023 | $22.92 | $23.02 |
| April 2023 | $24.54 | $24.64 |
| March 2023 | $26.96 | $27.10 |
| February 2023 | $25.52 | $25.65 |
| January 2023 | $24.06 | $24.18 |
| December 2022 | $24.71 | $24.84 |
| November 2022 | $25.27 | $25.40 |
| October 2022 | $24.57 | $24.70 |
| September 2022 | $21.15 | $21.26 |
| August 2022 | $22.02 | $22.13 |
| July 2022 | $23.94 | $24.06 |
| June 2022 | $21.60 | $21.71 |
| May 2022 | $20.27 | $20.37 |
| April 2022 | $19 | $19.10 |
| March 2022 | $19.82 | $19.92 |
| February 2022 | $20.39 | $20.49 |
| January 2022 | $24.23 | $24.35 |
| December 2021 | $26.23 | $26.36 |
| November 2021 | $23.10 | $23.22 |
| October 2021 | $26.47 | $26.61 |
| September 2021 | $28.43 | $28.58 |
| August 2021 | $30.24 | $30.39 |
| July 2021 | $29.06 | $29.21 |
| June 2021 | $27.80 | $27.94 |
| May 2021 | $26.05 | $26.18 |
| April 2021 | $24.04 | $24.16 |
| March 2021 | $22.23 | $22.34 |
| February 2021 | $23.18 | $23.30 |
| January 2021 | $23.16 | $23.28 |
| December 2020 | $21.73 | $21.84 |
| November 2020 | $18.58 | $18.68 |
| October 2020 | $18.21 | $18.30 |
| September 2020 | $19.97 | $20.07 |
| August 2020 | $20.61 | $20.72 |
| July 2020 | $21.84 | $21.96 |
| June 2020 | $22.02 | $22.13 |
| May 2020 | $22.66 | $22.78 |
| April 2020 | $22.71 | $22.82 |
| March 2020 | $23.83 | $23.95 |
| February 2020 | $24.20 | $24.32 |
| January 2020 | $25.42 | $25.55 |
| December 2019 | $27.06 | $27.20 |
| November 2019 | $28.98 | $29.13 |
| October 2019 | $27.92 | $28.06 |
| September 2019 | $25.76 | $25.89 |
| August 2019 | $25.14 | $25.27 |
| July 2019 | $28.10 | $28.24 |
| June 2019 | $25.73 | $25.86 |
| May 2019 | $24.87 | $25 |
| April 2019 | $26.05 | $26.18 |
| March 2019 | $27.92 | $28.06 |
| February 2019 | $27.66 | $27.80 |
| January 2019 | $25.03 | $25.16 |
| December 2018 | $24.03 | $24.15 |
| November 2018 | $24.52 | $24.64 |
| October 2018 | $26.18 | $26.31 |
| September 2018 | $30.85 | $31.01 |
| August 2018 | $31.57 | $31.73 |
| July 2018 | $27.94 | $28.08 |
| June 2018 | $27.17 | $27.31 |
| May 2018 | $27.71 | $27.85 |
| April 2018 | $23.07 | $23.19 |
| March 2018 | $24.70 | $24.83 |
| February 2018 | $23.06 | $24.16 |
| January 2018 | $22.44 | $23.52 |
| December 2017 | $22.10 | $23.16 |
| November 2017 | $22.69 | $23.78 |
| October 2017 | $23.34 | $24.46 |
| September 2017 | $22.30 | $23.37 |
| August 2017 | $22.42 | $23.49 |
| July 2017 | $22.54 | $23.62 |
| June 2017 | $25.12 | $26.32 |
| May 2017 | $26.60 | $27.87 |
| April 2017 | $26.52 | $27.79 |
| March 2017 | $23.12 | $24.23 |
| February 2017 | $23.35 | $24.47 |
| January 2017 | $21.91 | $22.96 |
| December 2016 | $23.91 | $25.05 |
| November 2016 | $23.92 | $25.06 |
| October 2016 | $25.74 | $26.97 |
| September 2016 | $26.34 | $27.60 |
| August 2016 | $25.38 | $26.59 |
| July 2016 | $23.12 | $24.23 |
| June 2016 | $25.31 | $26.52 |
| May 2016 | $22.42 | $23.49 |
| April 2016 | $21.59 | $22.62 |
| March 2016 | $21.08 | $22.09 |
| February 2016 | $19.73 | $20.67 |
| January 2016 | $20.90 | $21.90 |
| December 2015 | $21 | $22 |
| November 2015 | $22.92 | $24.02 |
| October 2015 | $22.72 | $23.81 |
| September 2015 | $20.81 | $21.81 |
| August 2015 | $23.72 | $24.85 |
| July 2015 | $26.78 | $28.06 |
| June 2015 | $29.03 | $30.42 |
| May 2015 | $27.07 | $28.37 |
| April 2015 | $27.62 | $28.94 |
| March 2015 | $24.05 | $25.20 |
| February 2015 | $24.70 | $25.88 |
| January 2015 | $26.97 | $28.26 |
| December 2014 | $28.13 | $29.48 |
| November 2014 | $27.34 | $28.65 |
| October 2014 | $29.55 | $30.96 |
| September 2014 | $22.91 | $24.01 |
| August 2014 | $24.77 | $25.96 |
| July 2014 | $23.82 | $24.96 |
| June 2014 | $23.19 | $24.30 |
| May 2014 | $24.56 | $25.73 |
| April 2014 | $21.62 | $22.65 |
| March 2014 | $25.48 | $26.70 |
| February 2014 | $27.50 | $28.82 |
| January 2014 | $27.69 | $29.02 |
| December 2013 | $31.14 | $32.63 |
| November 2013 | $32.10 | $33.64 |
| October 2013 | $34.09 | $35.72 |
| September 2013 | $36.15 | $37.88 |
| August 2013 | $31.64 | $33.15 |
| July 2013 | $30.06 | $31.50 |
| June 2013 | $24.16 | $25.32 |
| May 2013 | $25.56 | $26.78 |
| April 2013 | $21.89 | $22.94 |
| March 2013 | $21.89 | $22.94 |
| February 2013 | $20.41 | $21.39 |
| January 2013 | $23.65 | $24.78 |
| December 2012 | $23.20 | $24.31 |
| November 2012 | $22.64 | $23.72 |
| October 2012 | $24.37 | $25.54 |
| September 2012 | $27.16 | $28.46 |
| August 2012 | $27.12 | $28.42 |
| July 2012 | $26.66 | $27.94 |
| June 2012 | $24.81 | $26 |
| May 2012 | $20.16 | $21.12 |
| April 2012 | $21.86 | $22.91 |
| March 2012 | $22.13 | $23.19 |
| February 2012 | $19.50 | $20.43 |
| January 2012 | $17.73 | $18.58 |
| December 2011 | $17.61 | $18.45 |
| November 2011 | $16.10 | $16.87 |
| October 2011 | $14.49 | $15.18 |
| September 2011 | $12.24 | $12.83 |
| August 2011 | $11.84 | $12.41 |
| July 2011 | $12.92 | $13.54 |
| June 2011 | $12.66 | $13.27 |
| May 2011 | $12.17 | $12.75 |
| April 2011 | $9.48 | $9.93 |
| March 2011 | $7.38 | $7.73 |
| February 2011 | $7.43 | $7.79 |
| January 2011 | $6.64 | $6.96 |
| December 2010 | $7.67 | $8.04 |
| November 2010 | $5.89 | $6.17 |
| October 2010 | $6.11 | $6.40 |
| September 2010 | $5.08 | $5.32 |
| August 2010 | $4.76 | $4.99 |
| July 2010 | $4.77 | $5 |
| June 2010 | $4.48 | $4.70 |
| May 2010 | $4.42 | $4.63 |
| April 2010 | $4.29 | $4.50 |
| March 2010 | $3.90 | $4.09 |
| February 2010 | $3.65 | $3.82 |
| January 2010 | $3.73 | $3.91 |
| December 2009 | $3.77 | $3.95 |
| November 2009 | $4.03 | $4.22 |
| October 2009 | $3.66 | $3.84 |
| September 2009 | $4.24 | $4.44 |
| August 2009 | $3.73 | $3.91 |
| July 2009 | $3.52 | $3.69 |
| June 2009 | $2.40 | $2.52 |
| May 2009 | $2.35 | $2.46 |
| April 2009 | $2.33 | $2.44 |
| March 2009 | $1.91 | $2 |
| February 2009 | $1.89 | $1.98 |
| January 2009 | $1.97 | $2.06 |
| December 2008 | $2.22 | $2.33 |
| November 2008 | $2.39 | $2.50 |
| October 2008 | $2.15 | $2.25 |
| September 2008 | $2.35 | $2.46 |
| August 2008 | $2.74 | $2.87 |
| July 2008 | $2.24 | $2.35 |
| June 2008 | $2.66 | $2.79 |
| May 2008 | $2.82 | $2.96 |
| April 2008 | $2.65 | $2.78 |
| March 2008 | $2.77 | $2.90 |
| February 2008 | $2.88 | $3.02 |
| January 2008 | $2.83 | $2.97 |
| December 2007 | $3.34 | $3.50 |
| November 2007 | $3.02 | $3.17 |
| October 2007 | $3.33 | $3.49 |
| September 2007 | $2.82 | $2.96 |
| August 2007 | $3.05 | $3.20 |
| July 2007 | $3.04 | $3.19 |
| June 2007 | $3.40 | $3.56 |
| May 2007 | $3.51 | $3.68 |
| April 2007 | $3.53 | $3.70 |
| March 2007 | $4.10 | $4.30 |
| February 2007 | $3.58 | $3.75 |
| January 2007 | $4.20 | $4.40 |
| December 2006 | $3.77 | $3.95 |
| November 2006 | $3.77 | $3.95 |
| October 2006 | $3.24 | $3.39 |
| September 2006 | $3.31 | $3.47 |
| August 2006 | $2.77 | $2.90 |
| July 2006 | $3.01 | $3.15 |
| June 2006 | $3.65 | $3.82 |
| May 2006 | $3.64 | $3.81 |
| April 2006 | $4.23 | $4.43 |
| March 2006 | $3.55 | $3.72 |
| February 2006 | $2.88 | $3.02 |
| January 2006 | $2.71 | $2.84 |
| December 2005 | $2.22 | $2.33 |
| November 2005 | $2.05 | $2.15 |
| October 2005 | $2.18 | $2.29 |
| September 2005 | $2.82 | $2.95 |
| August 2005 | $3.61 | $3.78 |
| July 2005 | $3.41 | $3.57 |
| June 2005 | $3.70 | $3.88 |
| May 2005 | $2.85 | $2.99 |
| April 2005 | $2.72 | $2.85 |
| March 2005 | $2.66 | $2.79 |
| February 2005 | $2.91 | $3.05 |
| January 2005 | $3.15 | $3.30 |
| December 2004 | $2.56 | $2.68 |
| November 2004 | $2.57 | $2.69 |
| October 2004 | $1.93 | $2.02 |
| September 2004 | $2 | $2.10 |
| August 2004 | $1.73 | $1.81 |
| July 2004 | $1.68 | $1.76 |
| June 2004 | $1.89 | $1.98 |
| May 2004 | $2.06 | $2.16 |
| April 2004 | $2.13 | $2.23 |
| March 2004 | $2.18 | $2.29 |
| February 2004 | $2.48 | $2.60 |
| January 2004 | $2.71 | $2.84 |
| December 2003 | $2.48 | $2.60 |
| November 2003 | $2.50 | $2.62 |
| October 2003 | $2.72 | $2.85 |
| September 2003 | $2.91 | $3.05 |
| August 2003 | $2.42 | $2.54 |
| July 2003 | $2.88 | $3.02 |
| June 2003 | $2.46 | $2.58 |
| May 2003 | $1.47 | $1.54 |
| April 2003 | $1.33 | $1.39 |
| March 2003 | $0.95 | $1 |
| February 2003 | $1.21 | $1.27 |
| January 2003 | $1.39 | $1.46 |
| December 2002 | $1.35 | $1.41 |
| November 2002 | $1.24 | $1.30 |
| October 2002 | $1.04 | $1.09 |
| September 2002 | $0.86 | $0.90 |
| August 2002 | $1.07 | $1.12 |
| July 2002 | $1.19 | $1.25 |
| June 2002 | $1.35 | $1.41 |
| May 2002 | $1.33 | $1.39 |
| April 2002 | $1.53 | $1.60 |
| March 2002 | $1.24 | $1.30 |
| February 2002 | $1.24 | $1.30 |
| January 2002 | $1.30 | $1.36 |
| December 2001 | $1.05 | $1.10 |
| November 2001 | $1.27 | $1.33 |
| October 2001 | $1.29 | $1.35 |
| September 2001 | $1.10 | $1.15 |
| August 2001 | $1.43 | $1.50 |
| July 2001 | $1.54 | $1.61 |
| June 2001 | $1.30 | $1.36 |
| May 2001 | $1.58 | $1.66 |
| April 2001 | $1.11 | $1.16 |
| March 2001 | $1.19 | $1.25 |
| February 2001 | $1.67 | $1.75 |
| January 2001 | $1.67 | $1.75 |
| December 2000 | $0.95 | $1 |
| November 2000 | $1.61 | $1.69 |
| October 2000 | $1.97 | $2.06 |
| September 2000 | $2.03 | $2.12 |
| August 2000 | $2.27 | $2.38 |
| July 2000 | $3.34 | $3.50 |
| June 2000 | $5.25 | $5.50 |
| May 2000 | $4.29 | $4.50 |
| April 2000 | $9.66 | $10.12 |
HSTM
Price: $25.64
52 week price:
Dividend Yield: 0.42%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 26.05%
Payout Ratio Range:
Dividend Per Share: 0.11 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 62.53
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Volume: 73729
Ebitda: 7.9 millionMarket Capitalization: 802.8 million
Years Paying Dividends: 2