HSTM: HealthStream Inc.

As of Wednesday, April 29th, 2026

$ 21.22

-0.42 -1.94%

Open: 21.52
High: 21.52
Low: 21.04
Volume: 181,193
Previous Close on Tuesday, April 28th, 2026

$ 21.64

+0.21 +0.98%

Open: 21.45
High: 21.75
Low: 21.21
Volume: 161,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 21.52 21.52 21.04 21.22 181,193 -0.42 -1.94
2026-04-28 21.45 21.75 21.21 21.64 161,949 +0.21 +0.98
2026-04-27 21.20 21.76 21.20 21.43 13,353 +0.12 +0.56
2026-04-24 20.79 21.32 20.69 21.31 13,096 +0.41 +1.96
2026-04-23 21.36 21.50 20.75 20.90 158,125 -0.59 -2.75
2026-04-22 21.37 21.76 21.32 21.49 13,511 +0.11 +0.51
2026-04-21 21.34 21.59 21.30 21.38 147,195 +0.04 +0.19
2026-04-20 21.59 21.92 21.34 21.34 140,291 -0.39 -1.79
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 21.76
On 2026-04-27		 20.69
On 2026-04-24		 -0.27 -1.26 21.50
On 2026-04-23		 20.69
On 2026-04-24		 -3.77 21.30
10D 21.92
On 2026-04-20		 20.69
On 2026-04-24		 0.18 0.86 21.92
On 2026-04-20		 20.69
On 2026-04-24		 -5.59 21.38
20D 21.92
On 2026-04-20		 19.65
On 2026-04-10		 0.51 2.46 21.02
On 2026-04-08		 19.65
On 2026-04-10		 -6.52 20.87
WTD 21.76
On 2026-04-27		 21.04
On 2026-04-29		 -0.09 -0.42 21.76
On 2026-04-27		 21.04
On 2026-04-29		 -3.31 21.43
MTD 21.92
On 2026-04-20		 19.65
On 2026-04-10		 0.51 2.46 21.02
On 2026-04-08		 19.65
On 2026-04-10		 -6.52 20.87
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

21.22 -0.42 -1.94 181,193