HSTM: HealthStream Inc.

As of Friday, August 22nd, 2025

$ 27.74

+0.81 +3.01%

Open: 27.09
High: 27.77
Low: 26.52
Volume: 174,139
Previous Close on Thursday, August 21st, 2025

$ 26.93

+0.13 +0.49%

Open: 26.79
High: 26.97
Low: 26.28
Volume: 143,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 27.09 27.77 26.52 27.74 174,139 +0.81 +3.01
2025-08-21 26.79 26.97 26.28 26.93 143,726 +0.13 +0.49
2025-08-20 26.59 26.93 26.50 26.80 149,600 +0.26 +0.98
2025-08-19 26.72 26.80 26.49 26.54 234,435 -0.14 -0.52
2025-08-18 26.52 26.75 26.39 26.68 217,296 +0.19 +0.72
2025-08-15 26.19 26.54 26.04 26.49 240,855 +0.55 +2.12
2025-08-14 26.38 26.46 25.91 25.94 133,799 -0.61 -2.30
2025-08-13 26.58 26.83 26.50 26.55 183,476 +0.03 +0.11
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 27.77
On 2025-08-22		 26.28
On 2025-08-21		 1.25 4.72 26.75
On 2025-08-18		 26.75
On 2025-08-18		 0.00 26.94
10D 27.77
On 2025-08-22		 25.78
On 2025-08-11		 1.76 6.77 26.83
On 2025-08-13		 25.91
On 2025-08-14		 -3.43 26.62
20D 27.77
On 2025-08-22		 25.36
On 2025-08-01		 0.99 3.70 27.00
On 2025-07-29		 25.36
On 2025-08-01		 -6.07 26.37
WTD 27.77
On 2025-08-22		 26.28
On 2025-08-21		 1.25 4.72 26.75
On 2025-08-18		 26.75
On 2025-08-18		 0.00 26.94
MTD 27.77
On 2025-08-22		 25.36
On 2025-08-01		 1.58 6.04 26.57
On 2025-08-05		 25.63
On 2025-08-06		 -3.54 26.35
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

59.16 +2.18 +3.83 352,630
INDB

Independent Bank Corp.

70.94 +3.98 +5.94 333,095
EXPI

eXp World Holdings Inc.

11.01 +0.89 +8.79 1,232,461
CLB

Core Laboratories Inc.

11.17 +0.71 +6.79 509,458
HSTM

HealthStream Inc.

27.74 +0.81 +3.01 174,139