HSTM: HealthStream Inc.

As of Friday, August 28th, 2026

$ 29.38

+0.55 +1.91%

Open: 28.86
High: 29.55
Low: 28.66
Volume: 172,413
Previous Close on Thursday, August 27th, 2026

$ 28.83

+0.07 +0.24%

Open: 28.74
High: 29.21
Low: 28.66
Volume: 118,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 28.86 29.55 28.66 29.38 172,413 +0.55 +1.91
2026-08-27 28.74 29.21 28.66 28.83 118,418 +0.07 +0.24
2026-08-26 28.82 28.94 28.66 28.76 1,473 -0.11 -0.38
2026-08-25 28.78 29.30 28.52 28.87 135,136 +0.09 +0.31
2026-08-24 28.87 29.69 28.44 28.78 199,181 -0.09 -0.31
2026-08-21 28.53 28.92 28.14 28.87 374,489 +0.28 +0.98
2026-08-20 28.33 28.98 28.14 28.59 202,213 +0.04 +0.14
2026-08-19 28.63 29.07 28.49 28.55 198,657 +0.04 +0.14
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 29.69
On 2026-08-24		 28.44
On 2026-08-24		 0.51 1.77 29.69
On 2026-08-24		 28.52
On 2026-08-25		 -3.94 28.92
10D 29.69
On 2026-08-24		 27.99
On 2026-08-17		 0.44 1.52 29.69
On 2026-08-24		 28.52
On 2026-08-25		 -3.94 28.72
20D 31.11
On 2026-08-04		 27.54
On 2026-08-06		 1.34 4.78 31.11
On 2026-08-04		 27.54
On 2026-08-06		 -11.48 28.71
WTD 29.69
On 2026-08-24		 28.44
On 2026-08-24		 0.51 1.77 29.69
On 2026-08-24		 28.52
On 2026-08-25		 -3.94 28.92
MTD 31.11
On 2026-08-04		 27.54
On 2026-08-06		 1.34 4.78 31.11
On 2026-08-04		 27.54
On 2026-08-06		 -11.48 28.71
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

40.47 +0.07 +0.17 248,689
HSTM

HealthStream Inc.

29.38 +0.55 +1.91 172,413