HSTM: HealthStream Inc.

As of Friday, September 12th, 2025

$ 28.86

-0.36 -1.23%

Open: 29.22
High: 29.44
Low: 28.71
Volume: 206,749
Previous Close on Thursday, September 11th, 2025

$ 29.22

+0.91 +3.21%

Open: 28.31
High: 29.29
Low: 28.29
Volume: 215,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 29.22 29.44 28.71 28.86 206,749 -0.36 -1.23
2025-09-11 28.31 29.29 28.29 29.22 215,298 +0.91 +3.21
2025-09-10 28.58 28.64 28.11 28.31 309,976 -0.36 -1.26
2025-09-09 28.08 28.70 28.02 28.67 159,123 +0.58 +2.06
2025-09-08 28.17 28.17 28.01 28.09 112,779 -0.05 -0.18
2025-09-05 28.14 28.38 27.90 28.14 172,722 -0.06 -0.21
2025-09-04 28.09 28.24 27.80 28.20 121,555 +0.14 +0.50
2025-09-03 27.91 28.16 27.33 28.06 199,455 +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 29.44
On 2025-09-12		 28.01
On 2025-09-08		 0.72 2.56 28.70
On 2025-09-09		 28.11
On 2025-09-10		 -2.06 28.63
10D 29.44
On 2025-09-12		 27.33
On 2025-09-03		 0.78 2.78 28.21
On 2025-08-29		 27.33
On 2025-09-03		 -3.14 28.37
20D 29.44
On 2025-09-12		 26.04
On 2025-08-15		 2.92 11.26 28.38
On 2025-08-27		 27.33
On 2025-09-03		 -3.72 27.85
WTD 29.44
On 2025-09-12		 28.01
On 2025-09-08		 0.72 2.56 28.70
On 2025-09-09		 28.11
On 2025-09-10		 -2.06 28.63
MTD 29.44
On 2025-09-12		 27.33
On 2025-09-03		 0.78 2.78 28.70
On 2025-09-09		 28.11
On 2025-09-10		 -2.06 28.40
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

55.68 -0.88 -1.56 326,027
INDB

Independent Bank Corp.

71.28 +1.19 +1.70 426,349
EXPI

eXp World Holdings Inc.

11.15 -0.22 -1.93 650,370
CLB

Core Laboratories Inc.

12.38 -0.29 -2.29 367,837
HSTM

HealthStream Inc.

28.86 -0.36 -1.23 206,749