Historical Stock Price
| Home |
| Free Dividend Report |
| HSTM Dividend History |
| HSTM Historical Stock Prices |
| Preferred Stock Newsletter |
| HSTM Options Chain |
| Stock Message Boards |
Healthstream (HSTM) has the following price history information. Looking back at HSTM historical stock prices for the last five trading days, on April 15, 2024, HSTM opened at $24.92, traded as high as $25.09 and as low as $24.52, and closed at $24.58. Trading volume was a total of 68.30K shares. On April 16, 2024, HSTM opened at $24.56, traded as high as $24.68 and as low as $24.16, and closed at $24.67. Trading volume was a total of 84.00K shares. On April 17, 2024, HSTM opened at $24.88, traded as high as $24.90 and as low as $24.41, and closed at $24.47. Trading volume was a total of 103.80K shares. On April 18, 2024, HSTM opened at $24.45, traded as high as $24.52 and as low as $23.92, and closed at $23.99. Trading volume was a total of 173.40K shares. On April 19, 2024, HSTM opened at $23.95, traded as high as $24.97 and as low as $23.95, and closed at $24.84. Trading volume was a total of 268.80K shares.
HSTM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Healthstream shares, starting with a $10,000 purchase of HSTM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $22.91 | ||
| End price/share: | $24.84 | ||
| Starting shares: | 436.49 | ||
| Ending shares: | 456.90 | ||
| Dividends reinvested/share: | $1.13 | ||
| Total return: | 13.49% | ||
| Average Annual Total Return: | 1.27% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,345.09 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $22.91 | ||
| End price/share: | $24.84 | ||
| Dividends collected/share: | $1.13 | ||
| Total return: | 13.35% | ||
| Average Annual Total Return: | 1.26% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,333.90 | ||
| Years: | 10.00 | ||
 | |||||
| HSTM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $24.92 | $25.09 | $24.52 | $24.58 | 68.30K |
| 04/16/2024 | $24.56 | $24.68 | $24.16 | $24.67 | 84.00K |
| 04/17/2024 | $24.88 | $24.90 | $24.41 | $24.47 | 103.80K |
| 04/18/2024 | $24.45 | $24.52 | $23.92 | $23.99 | 173.40K |
| 04/19/2024 | $23.95 | $24.97 | $23.95 | $24.84 | 268.80K |
|
| About Healthstream |
| Healthstream provides primarily Software-as-a-Service (SaaS) based applications for healthcare organizations. Co.'s segments include: Workforce Solutions, which is comprised primarily of SaaS, subscription-based products used by healthcare organizations to meet a range of their clinical development, talent management, training, certification and additional needs; and Provider Solutions, which include EchoCredentialing and MSOW, platforms that manage medical staff credentialing, enrollment, and processes for hospitals; EchoOneApp, a provider enrollment platform for medical groups; and CredentialMyDoc, a credentialing and enrollment SaaS solution for medical groups and surgery centers. |
| HSTM Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $24.58 |
| 04/16/2024 | $24.67 |
| 04/17/2024 | $24.47 |
| 04/18/2024 | $23.99 |
| 04/19/2024 | $24.84 |
| Industrials Historical Prices |
| HSTM is categorized under the Industrials sector; below are some other companies in the same sector:
HTCH Historical Stock Prices Also explore: HSTM shares outstanding history
|
Free HSTM Email Alerts:
HSTM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.