HSTM: HealthStream Inc.

As of Thursday, October 9th, 2025

$ 26.51

-0.67 -2.47%

Open: 27.27
High: 27.27
Low: 26.48
Volume: 142,335
Previous Close on Wednesday, October 8th, 2025

$ 27.18

+0.29 +1.08%

Open: 27.05
High: 27.20
Low: 26.45
Volume: 98,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 27.27 27.27 26.48 26.51 142,335 -0.67 -2.47
2025-10-08 27.05 27.20 26.45 27.18 98,367 +0.29 +1.08
2025-10-07 27.33 27.38 26.85 26.89 125,213 -0.45 -1.65
2025-10-06 27.45 27.47 27.06 27.34 144,571 -0.02 -0.07
2025-10-03 27.51 27.94 27.31 27.36 140,143 -0.16 -0.58
2025-10-02 27.42 27.56 27.04 27.52 151,261 +0.04 +0.15
2025-10-01 28.08 28.18 27.31 27.48 130,721 -0.76 -2.69
2025-09-30 28.92 29.03 28.01 28.24 196,880 -0.72 -2.49
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 27.94
On 2025-10-03		 26.45
On 2025-10-08		 -1.01 -3.67 27.94
On 2025-10-03		 26.45
On 2025-10-08		 -5.35 27.06
10D 29.48
On 2025-09-26		 26.45
On 2025-10-08		 -2.57 -8.84 29.48
On 2025-09-26		 26.45
On 2025-10-08		 -10.28 27.66
20D 29.63
On 2025-09-23		 26.45
On 2025-10-08		 -2.71 -9.27 29.63
On 2025-09-23		 26.45
On 2025-10-08		 -10.73 28.35
WTD 27.47
On 2025-10-06		 26.45
On 2025-10-08		 -0.85 -3.11 27.47
On 2025-10-06		 26.45
On 2025-10-08		 -3.74 26.98
MTD 28.18
On 2025-10-01		 26.45
On 2025-10-08		 -1.73 -6.13 28.18
On 2025-10-01		 26.45
On 2025-10-08		 -6.16 27.18
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SUI

Sun Communities Inc.

122.75 -2.11 -1.69 1,505,015
EXPI

eXp World Holdings Inc.

10.63 -0.26 -2.39 955,991
CLB

Core Laboratories Inc.

10.98 -1.10 -9.11 723,858
JBHT

J.B. Hunt Transport Services Inc.

142.62 -3.93 -2.68 1,790,921
HSTM

HealthStream Inc.

26.51 -0.67 -2.47 142,335