HSTM: HealthStream Inc.

As of Wednesday, October 29th, 2025

$ 24.60

-1.23 -4.76%

Open: 25.71
High: 25.71
Low: 24.39
Volume: 161,729
Previous Close on Tuesday, October 28th, 2025

$ 25.83

-0.14 -0.54%

Open: 25.85
High: 25.95
Low: 25.53
Volume: 123,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 25.71 25.71 24.39 24.60 161,729 -1.23 -4.76
2025-10-28 25.85 25.95 25.53 25.83 123,013 -0.14 -0.54
2025-10-27 26.30 26.32 25.90 25.97 125,640 -0.34 -1.29
2025-10-24 26.55 26.87 26.30 26.31 134,284 -0.19 -0.72
2025-10-23 26.83 26.91 26.33 26.50 197,237 -0.33 -1.23
2025-10-22 26.69 27.25 26.66 26.83 175,476 +0.15 +0.56
2025-10-21 26.91 27.31 26.60 26.68 201,401 -0.31 -1.15
2025-10-20 26.67 27.02 26.11 26.99 221,719 +0.45 +1.70
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 26.91
On 2025-10-23		 24.39
On 2025-10-29		 -2.23 -8.31 26.91
On 2025-10-23		 24.39
On 2025-10-29		 -9.38 25.84
10D 27.31
On 2025-10-21		 24.39
On 2025-10-29		 -1.49 -5.71 27.31
On 2025-10-21		 24.39
On 2025-10-29		 -10.71 26.25
20D 27.94
On 2025-10-03		 24.39
On 2025-10-29		 -2.88 -10.48 27.94
On 2025-10-03		 24.39
On 2025-10-29		 -12.72 26.41
WTD 26.32
On 2025-10-27		 24.39
On 2025-10-29		 -1.71 -6.50 26.32
On 2025-10-27		 24.39
On 2025-10-29		 -7.33 25.47
MTD 28.18
On 2025-10-01		 24.39
On 2025-10-29		 -3.64 -12.89 28.18
On 2025-10-01		 24.39
On 2025-10-29		 -13.47 26.46
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

87.12 -1.08 -1.22 1,095,981
APAM

Artisan Partners Asset Management Inc.

43.59 -0.58 -1.31 522,868
EXPI

eXp World Holdings Inc.

10.44 -0.65 -5.86 1,063,174
CLB

Core Laboratories Inc.

16.11 -0.36 -2.19 839,922
HSTM

HealthStream Inc.

24.60 -1.23 -4.76 161,729