HSTM: HealthStream Inc.

As of Friday, August 7th, 2026

$ 28.72

+0.60 +2.13%

Open: 28.19
High: 29.12
Low: 28.19
Volume: 17,874
Previous Close on Thursday, August 6th, 2026

$ 28.12

+0.11 +0.39%

Open: 27.90
High: 28.29
Low: 27.54
Volume: 286,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 28.19 29.12 28.19 28.72 17,874 +0.60 +2.13
2026-08-06 27.90 28.29 27.54 28.12 286,347 +0.11 +0.39
2026-08-05 29.64 29.64 27.80 28.01 245,923 -1.79 -6.01
2026-08-04 28.82 31.11 28.35 29.80 370,184 +1.47 +5.19
2026-08-03 28.38 28.88 28.31 28.33 150,533 +0.29 +1.03
2026-07-31 27.95 28.29 27.66 28.04 155,426 -0.16 -0.57
2026-07-30 29.01 29.40 27.73 28.20 151,098 -1.33 -4.50
2026-07-29 29.04 29.68 28.89 29.53 156,604 +0.68 +2.36
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 31.11
On 2026-08-04		 27.54
On 2026-08-06		 0.68 2.43 31.11
On 2026-08-04		 27.54
On 2026-08-06		 -11.48 28.60
10D 31.11
On 2026-08-04		 26.38
On 2026-07-27		 1.59 5.84 31.11
On 2026-08-04		 27.54
On 2026-08-06		 -11.48 28.55
20D 31.11
On 2026-08-04		 26.26
On 2026-07-23		 0.64 2.28 31.11
On 2026-08-04		 27.54
On 2026-08-06		 -11.48 28.24
WTD 31.11
On 2026-08-04		 27.54
On 2026-08-06		 0.68 2.43 31.11
On 2026-08-04		 27.54
On 2026-08-06		 -11.48 28.60
MTD 31.11
On 2026-08-04		 27.54
On 2026-08-06		 0.68 2.43 31.11
On 2026-08-04		 27.54
On 2026-08-06		 -11.48 28.60
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
NX

Quanex Building Products Corp.

21.98 +1.11 +5.32 369,378
EIG

Employers Holdings Inc.

49.49 -1.09 -2.16 165,773
HSTM

HealthStream Inc.

28.72 +0.60 +2.13 17,874