HSTM: HealthStream Inc.

As of Friday, October 9th, 2026

$ 33.13

+0.66 +2.03%

Open: 32.50
High: 33.21
Low: 32.33
Volume: 190,361
Previous Close on Thursday, October 8th, 2026

$ 32.47

+0.37 +1.15%

Open: 32.10
High: 32.50
Low: 31.91
Volume: 189,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 32.50 33.21 32.33 33.13 190,361 +0.66 +2.03
2026-10-08 32.10 32.50 31.91 32.47 189,281 +0.37 +1.15
2026-10-07 31.20 32.42 31.20 32.10 228,381 +0.79 +2.52
2026-10-06 31.58 31.76 31.11 31.31 18,173 -0.27 -0.85
2026-10-05 30.89 31.84 30.89 31.58 20,119 +0.76 +2.46
2026-10-02 30.69 30.96 30.47 30.82 155,942 +0.46 +1.52
2026-10-01 29.79 30.53 29.74 30.36 191,676 +0.65 +2.19
2026-09-30 29.70 30.30 29.57 29.71 223,159 -0.03 -0.10
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 33.21
On 2026-10-09		 30.89
On 2026-10-05		 2.31 7.50 31.84
On 2026-10-05		 31.11
On 2026-10-06		 -2.29 32.12
10D 33.21
On 2026-10-09		 28.62
On 2026-09-29		 4.03 13.85 31.84
On 2026-10-05		 31.11
On 2026-10-06		 -2.29 31.04
20D 33.21
On 2026-10-09		 28.55
On 2026-09-18		 4.02 13.81 29.94
On 2026-09-15		 28.55
On 2026-09-18		 -4.64 30.11
WTD 33.21
On 2026-10-09		 30.89
On 2026-10-05		 2.31 7.50 31.84
On 2026-10-05		 31.11
On 2026-10-06		 -2.29 32.12
MTD 33.21
On 2026-10-09		 29.74
On 2026-10-01		 3.42 11.51 31.84
On 2026-10-05		 31.11
On 2026-10-06		 -2.29 31.68
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

38.14 -0.41 -1.06 440,178
HSTM

HealthStream Inc.

33.13 +0.66 +2.03 190,361