HealthStream, Inc. ( HSTM) - Price History
Monthly price history for HSTM (HealthStream, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $34.25 | $34.25 |
| September 2026 | $29.71 | $29.71 |
| August 2026 | $29.05 | $29.05 |
| July 2026 | $28.01 | $28.04 |
| June 2026 | $27.22 | $27.25 |
| May 2026 | $24.94 | $24.97 |
| April 2026 | $20.70 | $20.76 |
| March 2026 | $20.65 | $20.71 |
| February 2026 | $21.14 | $21.23 |
| January 2026 | $22.19 | $22.29 |
| December 2025 | $22.97 | $23.07 |
| November 2025 | $25.04 | $25.15 |
| October 2025 | $24.46 | $24.60 |
| September 2025 | $28.08 | $28.24 |
| August 2025 | $27.92 | $28.08 |
| July 2025 | $25.98 | $26.16 |
| June 2025 | $27.48 | $27.67 |
| May 2025 | $27.83 | $28.02 |
| April 2025 | $33.37 | $33.63 |
| March 2025 | $31.93 | $32.18 |
| February 2025 | $33.47 | $33.77 |
| January 2025 | $32.36 | $32.65 |
| December 2024 | $31.52 | $31.80 |
| November 2024 | $32.81 | $33.10 |
| October 2024 | $28.96 | $29.24 |
| September 2024 | $28.56 | $28.84 |
| August 2024 | $28.76 | $29.04 |
| July 2024 | $29.39 | $29.71 |
| June 2024 | $27.60 | $27.90 |
| May 2024 | $27 | $27.29 |
| April 2024 | $25.47 | $25.77 |
| March 2024 | $26.35 | $26.66 |
| February 2024 | $26.93 | $27.28 |
| January 2024 | $26.28 | $26.62 |
| December 2023 | $26.69 | $27.03 |
| November 2023 | $24.66 | $25 |
| October 2023 | $25.05 | $25.40 |
| September 2023 | $21.28 | $21.58 |
| August 2023 | $20.72 | $21.03 |
| July 2023 | $22.15 | $22.48 |
| June 2023 | $24.20 | $24.56 |
| May 2023 | $22.66 | $23.02 |
| April 2023 | $24.25 | $24.64 |
| March 2023 | $26.65 | $27.10 |
| February 2023 | $25.22 | $25.65 |
| January 2023 | $23.78 | $24.18 |
| December 2022 | $24.42 | $24.84 |
| November 2022 | $24.98 | $25.40 |
| October 2022 | $24.29 | $24.70 |
| September 2022 | $20.90 | $21.26 |
| August 2022 | $21.76 | $22.13 |
| July 2022 | $23.66 | $24.06 |
| June 2022 | $21.35 | $21.71 |
| May 2022 | $20.03 | $20.37 |
| April 2022 | $18.78 | $19.10 |
| March 2022 | $19.59 | $19.92 |
| February 2022 | $20.15 | $20.49 |
| January 2022 | $23.94 | $24.35 |
| December 2021 | $25.92 | $26.36 |
| November 2021 | $22.83 | $23.22 |
| October 2021 | $26.16 | $26.61 |
| September 2021 | $28.10 | $28.58 |
| August 2021 | $29.88 | $30.39 |
| July 2021 | $28.72 | $29.21 |
| June 2021 | $27.47 | $27.94 |
| May 2021 | $25.74 | $26.18 |
| April 2021 | $23.76 | $24.16 |
| March 2021 | $21.97 | $22.34 |
| February 2021 | $22.91 | $23.30 |
| January 2021 | $22.89 | $23.28 |
| December 2020 | $21.48 | $21.84 |
| November 2020 | $18.37 | $18.68 |
| October 2020 | $17.99 | $18.30 |
| September 2020 | $19.74 | $20.07 |
| August 2020 | $20.37 | $20.72 |
| July 2020 | $21.59 | $21.96 |
| June 2020 | $21.76 | $22.13 |
| May 2020 | $22.40 | $22.78 |
| April 2020 | $22.45 | $22.83 |
| March 2020 | $23.55 | $23.95 |
| February 2020 | $23.91 | $24.32 |
| January 2020 | $25.12 | $25.55 |
| December 2019 | $26.74 | $27.20 |
| November 2019 | $28.64 | $29.13 |
| October 2019 | $27.59 | $28.06 |
| September 2019 | $25.46 | $25.89 |
| August 2019 | $24.85 | $25.27 |
| July 2019 | $27.77 | $28.24 |
| June 2019 | $25.43 | $25.86 |
| May 2019 | $24.58 | $25 |
| April 2019 | $25.74 | $26.18 |
| March 2019 | $27.59 | $28.06 |
| February 2019 | $27.34 | $27.80 |
| January 2019 | $24.74 | $25.16 |
| December 2018 | $23.75 | $24.15 |
| November 2018 | $24.23 | $24.64 |
| October 2018 | $25.87 | $26.31 |
| September 2018 | $30.49 | $31.01 |
| August 2018 | $31.20 | $31.73 |
| July 2018 | $27.61 | $28.08 |
| June 2018 | $26.85 | $27.31 |
| May 2018 | $27.38 | $27.85 |
| April 2018 | $22.80 | $23.19 |
| March 2018 | $24.42 | $24.83 |
| February 2018 | $22.79 | $24.16 |
| January 2018 | $22.18 | $23.52 |
| December 2017 | $21.84 | $23.16 |
| November 2017 | $22.43 | $23.78 |
| October 2017 | $23.07 | $24.46 |
| September 2017 | $22.04 | $23.37 |
| August 2017 | $22.16 | $23.49 |
| July 2017 | $22.28 | $23.62 |
| June 2017 | $24.82 | $26.32 |
| May 2017 | $26.29 | $27.87 |
| April 2017 | $26.21 | $27.79 |
| March 2017 | $22.85 | $24.23 |
| February 2017 | $23.08 | $24.47 |
| January 2017 | $21.66 | $22.96 |
| December 2016 | $23.63 | $25.05 |
| November 2016 | $23.64 | $25.06 |
| October 2016 | $25.44 | $26.97 |
| September 2016 | $26.03 | $27.60 |
| August 2016 | $25.08 | $26.59 |
| July 2016 | $22.85 | $24.23 |
| June 2016 | $25.01 | $26.52 |
| May 2016 | $22.16 | $23.49 |
| April 2016 | $21.33 | $22.62 |
| March 2016 | $20.84 | $22.09 |
| February 2016 | $19.50 | $20.67 |
| January 2016 | $20.66 | $21.90 |
| December 2015 | $20.75 | $22 |
| November 2015 | $22.66 | $24.02 |
| October 2015 | $22.46 | $23.81 |
| September 2015 | $20.57 | $21.81 |
| August 2015 | $23.44 | $24.85 |
| July 2015 | $26.46 | $28.06 |
| June 2015 | $28.69 | $30.42 |
| May 2015 | $26.76 | $28.37 |
| April 2015 | $27.30 | $28.94 |
| March 2015 | $23.77 | $25.20 |
| February 2015 | $24.41 | $25.88 |
| January 2015 | $26.65 | $28.26 |
| December 2014 | $27.80 | $29.48 |
| November 2014 | $27.02 | $28.65 |
| October 2014 | $29.20 | $30.96 |
| September 2014 | $22.64 | $24.01 |
| August 2014 | $24.48 | $25.96 |
| July 2014 | $23.54 | $24.96 |
| June 2014 | $22.92 | $24.30 |
| May 2014 | $24.27 | $25.73 |
| April 2014 | $21.36 | $22.65 |
| March 2014 | $25.18 | $26.70 |
| February 2014 | $27.18 | $28.82 |
| January 2014 | $27.37 | $29.02 |
| December 2013 | $30.78 | $32.63 |
| November 2013 | $31.73 | $33.64 |
| October 2013 | $33.69 | $35.72 |
| September 2013 | $35.73 | $37.88 |
| August 2013 | $31.27 | $33.15 |
| July 2013 | $29.71 | $31.50 |
| June 2013 | $23.88 | $25.32 |
| May 2013 | $25.26 | $26.78 |
| April 2013 | $21.64 | $22.94 |
| March 2013 | $21.64 | $22.94 |
| February 2013 | $20.17 | $21.39 |
| January 2013 | $23.37 | $24.78 |
| December 2012 | $22.93 | $24.31 |
| November 2012 | $22.37 | $23.72 |
| October 2012 | $24.09 | $25.54 |
| September 2012 | $26.84 | $28.46 |
| August 2012 | $26.80 | $28.42 |
| July 2012 | $26.35 | $27.94 |
| June 2012 | $24.52 | $26 |
| May 2012 | $19.92 | $21.12 |
| April 2012 | $21.61 | $22.91 |
| March 2012 | $21.87 | $23.19 |
| February 2012 | $19.27 | $20.43 |
| January 2012 | $17.52 | $18.58 |
| December 2011 | $17.40 | $18.45 |
| November 2011 | $15.91 | $16.87 |
| October 2011 | $14.32 | $15.18 |
| September 2011 | $12.10 | $12.83 |
| August 2011 | $11.70 | $12.41 |
| July 2011 | $12.77 | $13.54 |
| June 2011 | $12.52 | $13.27 |
| May 2011 | $12.02 | $12.75 |
| April 2011 | $9.37 | $9.93 |
| March 2011 | $7.29 | $7.73 |
| February 2011 | $7.35 | $7.79 |
| January 2011 | $6.56 | $6.96 |
| December 2010 | $7.58 | $8.04 |
| November 2010 | $5.82 | $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 | $4.43 | $4.70 |
| May 2010 | $4.37 | $4.63 |
| April 2010 | $4.24 | $4.50 |
| March 2010 | $3.86 | $4.09 |
| February 2010 | $3.60 | $3.82 |
| January 2010 | $3.69 | $3.91 |
| December 2009 | $3.72 | $3.95 |
| November 2009 | $3.98 | $4.22 |
| October 2009 | $3.62 | $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 | $2.63 | $2.79 |
| May 2008 | $2.79 | $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 | $3.29 | $3.49 |
| September 2007 | $2.79 | $2.96 |
| August 2007 | $3.02 | $3.20 |
| July 2007 | $3.01 | $3.19 |
| June 2007 | $3.36 | $3.56 |
| May 2007 | $3.47 | $3.68 |
| April 2007 | $3.49 | $3.70 |
| March 2007 | $4.06 | $4.30 |
| February 2007 | $3.54 | $3.75 |
| January 2007 | $4.15 | $4.40 |
| December 2006 | $3.72 | $3.95 |
| November 2006 | $3.72 | $3.95 |
| October 2006 | $3.20 | $3.39 |
| September 2006 | $3.27 | $3.47 |
| August 2006 | $2.74 | $2.90 |
| July 2006 | $2.97 | $3.15 |
| June 2006 | $3.60 | $3.82 |
| May 2006 | $3.59 | $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 | $2.78 | $2.95 |
| August 2005 | $3.56 | $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 | $2.63 | $2.79 |
| February 2005 | $2.88 | $3.05 |
| January 2005 | $3.11 | $3.30 |
| December 2004 | $2.53 | $2.68 |
| November 2004 | $2.54 | $2.69 |
| October 2004 | $1.90 | $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 | $2.10 | $2.23 |
| March 2004 | $2.16 | $2.29 |
| February 2004 | $2.45 | $2.60 |
| January 2004 | $2.68 | $2.84 |
| December 2003 | $2.45 | $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 | $2.43 | $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 | $1.25 | $1.33 |
| October 2001 | $1.27 | $1.35 |
| September 2001 | $1.08 | $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 | $1.09 | $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 | $1.94 | $2.06 |
| September 2000 | $2 | $2.12 |
| August 2000 | $2.24 | $2.38 |
| July 2000 | $3.30 | $3.50 |
| June 2000 | $5.19 | $5.50 |
| May 2000 | $4.24 | $4.50 |
| April 2000 | $9.55 | $10.12 |
HSTM
Price: $34.25
52 week price:
Dividend Yield: 0.43%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 18.98%
Payout Ratio Range:
Dividend Per Share: 0.14 USD
Earnings Per Share: 0.72 USD
P/E Ratio: 39.89
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Country: United States
Volume: 73729
Ebitda: 7.9 millionMarket Capitalization: 914.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 4