HSTM: HealthStream Inc.

As of Friday, February 6th, 2026

$ 20.09

-0.21 -1.03%

Open: 20.49
High: 20.91
Low: 19.96
Volume: 471,613
Previous Close on Thursday, February 5th, 2026

$ 20.30

-0.10 -0.49%

Open: 20.37
High: 20.92
Low: 20.15
Volume: 601,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 20.49 20.91 19.96 20.09 471,613 -0.21 -1.03
2026-02-05 20.37 20.92 20.15 20.30 601,324 -0.10 -0.49
2026-02-04 20.89 20.97 20.40 20.40 4,512 -0.50 -2.39
2026-02-03 21.89 21.98 20.39 20.90 526,204 -1.03 -4.70
2026-02-02 22.29 22.56 21.80 21.93 300,273 -0.36 -1.62
2026-01-30 21.86 22.42 21.81 22.29 399,205 +0.33 +1.50
2026-01-29 21.71 21.99 21.43 21.96 349,418 +0.22 +1.01
2026-01-28 21.70 21.82 21.55 21.74 271,303 +0.05 +0.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.56
On 2026-02-02		 19.96
On 2026-02-06		 -2.20 -9.87 22.56
On 2026-02-02		 19.96
On 2026-02-06		 -11.52 20.72
10D 22.56
On 2026-02-02		 19.96
On 2026-02-06		 -1.30 -6.08 22.56
On 2026-02-02		 19.96
On 2026-02-06		 -11.52 21.31
20D 22.66
On 2026-01-12		 19.96
On 2026-02-06		 -2.21 -9.91 22.66
On 2026-01-12		 19.96
On 2026-02-06		 -11.92 21.55
WTD 22.56
On 2026-02-02		 19.96
On 2026-02-06		 -2.20 -9.87 22.56
On 2026-02-02		 19.96
On 2026-02-06		 -11.52 20.72
MTD 22.56
On 2026-02-02		 19.96
On 2026-02-06		 -2.20 -9.87 22.56
On 2026-02-02		 19.96
On 2026-02-06		 -11.52 20.72
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ICHR

Ichor Holdings Ltd.

32.15 +3.63 +12.73 925,167
HSTM

HealthStream Inc.

20.09 -0.21 -1.03 471,613