HSTM: HealthStream Inc.

As of Friday, October 30th, 2026

$ 33.70

-0.10 -0.30%

Open: 33.86
High: 34.04
Low: 33.17
Volume: 15,126
Previous Close on Thursday, October 29th, 2026

$ 33.80

+0.07 +0.21%

Open: 33.94
High: 34.16
Low: 33.64
Volume: 129,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 33.86 34.04 33.17 33.70 15,126 -0.10 -0.30
2026-10-29 33.94 34.16 33.64 33.80 129,783 +0.07 +0.21
2026-10-28 33.94 35.09 33.50 33.73 17,569 -0.45 -1.32
2026-10-27 34.76 34.76 34.10 34.18 138,121 -0.68 -1.95
2026-10-26 35.08 35.61 34.44 34.86 154,518 -0.30 -0.85
2026-10-23 34.39 35.23 34.26 35.16 20,596 +0.57 +1.65
2026-10-22 33.81 34.67 33.74 34.59 188,603 +1.08 +3.22
2026-10-21 33.53 34.02 33.38 33.51 204,722 -0.26 -0.77
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 35.61
On 2026-10-26		 33.17
On 2026-10-30		 -1.46 -4.15 35.61
On 2026-10-26		 33.17
On 2026-10-30		 -6.85 34.05
10D 35.61
On 2026-10-26		 32.83
On 2026-10-19		 0.57 1.72 35.61
On 2026-10-26		 33.17
On 2026-10-30		 -6.85 34.06
20D 35.61
On 2026-10-26		 30.89
On 2026-10-05		 2.88 9.34 35.61
On 2026-10-26		 33.17
On 2026-10-30		 -6.85 33.45
WTD 35.61
On 2026-10-26		 33.17
On 2026-10-30		 -1.46 -4.15 35.61
On 2026-10-26		 33.17
On 2026-10-30		 -6.85 34.05
MTD 35.61
On 2026-10-26		 29.74
On 2026-10-01		 3.99 13.43 35.61
On 2026-10-26		 33.17
On 2026-10-30		 -6.85 33.19
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

33.70 -0.10 -0.30 15,126