HSTM: HealthStream Inc.

As of Thursday, April 9th, 2026

$ 19.91

-0.42 -2.07%

Open: 20.21
High: 20.36
Low: 19.84
Volume: 216,132
Previous Close on Wednesday, April 8th, 2026

$ 20.33

-0.22 -1.07%

Open: 20.84
High: 21.02
Low: 20.31
Volume: 201,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 20.21 20.36 19.84 19.91 216,132 -0.42 -2.07
2026-04-08 20.84 21.02 20.31 20.33 201,175 -0.22 -1.07
2026-04-07 20.48 20.86 20.42 20.55 20,441 +0.15 +0.74
2026-04-06 20.45 20.68 20.15 20.40 184,029 -0.05 -0.24
2026-04-02 20.18 20.51 20.00 20.45 16,487 +0.05 +0.25
2026-04-01 20.73 20.81 20.32 20.40 168,035 -0.31 -1.50
2026-03-31 21.15 21.17 20.64 20.71 287,575 -0.38 -1.80
2026-03-30 21.17 21.30 20.98 21.09 212,183 -0.01 -0.05
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 21.02
On 2026-04-08		 19.84
On 2026-04-09		 -0.49 -2.40 21.02
On 2026-04-08		 19.84
On 2026-04-09		 -5.61 20.33
10D 21.53
On 2026-03-26		 19.84
On 2026-04-09		 -1.32 -6.22 21.53
On 2026-03-26		 19.84
On 2026-04-09		 -7.85 20.62
20D 21.79
On 2026-03-16		 19.84
On 2026-04-09		 -0.60 -2.93 21.79
On 2026-03-16		 19.84
On 2026-04-09		 -8.95 20.68
WTD 21.02
On 2026-04-08		 19.84
On 2026-04-09		 -0.54 -2.64 21.02
On 2026-04-08		 19.84
On 2026-04-09		 -5.61 20.30
MTD 21.02
On 2026-04-08		 19.84
On 2026-04-09		 -0.80 -3.86 21.02
On 2026-04-08		 19.84
On 2026-04-09		 -5.61 20.34
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
DXJ

WisdomTree Japan Hedged Equity Fund

165.38 -1.93 -1.15 147,598
HSTM

HealthStream Inc.

19.91 -0.42 -2.07 216,132