HSTM: HealthStream Inc.

As of Friday, September 18th, 2026

$ 29.23

+0.04 +0.14%

Open: 28.96
High: 29.35
Low: 28.55
Volume: 413,094
Previous Close on Thursday, September 17th, 2026

$ 29.19

-0.23 -0.78%

Open: 29.56
High: 29.85
Low: 29.04
Volume: 179,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 28.96 29.35 28.55 29.23 413,094 +0.04 +0.14
2026-09-17 29.56 29.85 29.04 29.19 179,846 -0.23 -0.78
2026-09-16 29.22 29.68 29.22 29.42 180,665 -0.23 -0.78
2026-09-15 29.94 29.94 29.27 29.65 185,204 +0.02 +0.07
2026-09-14 29.34 29.80 29.11 29.63 173,266 +0.52 +1.79
2026-09-11 29.10 29.42 28.55 29.11 149,492 +0.23 +0.80
2026-09-10 28.57 28.98 28.51 28.88 195,572 +0.21 +0.73
2026-09-09 28.61 28.84 28.15 28.67 219,287 -0.05 -0.17
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 29.94
On 2026-09-15		 28.55
On 2026-09-18		 0.12 0.41 29.94
On 2026-09-15		 28.55
On 2026-09-18		 -4.64 29.42
10D 29.94
On 2026-09-15		 28.15
On 2026-09-09		 -0.51 -1.71 29.63
On 2026-09-04		 28.15
On 2026-09-09		 -4.98 29.17
20D 30.30
On 2026-09-03		 28.14
On 2026-08-21		 0.64 2.24 30.30
On 2026-09-03		 28.15
On 2026-09-09		 -7.10 29.17
WTD 29.94
On 2026-09-15		 28.55
On 2026-09-18		 0.12 0.41 29.94
On 2026-09-15		 28.55
On 2026-09-18		 -4.64 29.42
MTD 30.30
On 2026-09-03		 28.15
On 2026-09-09		 0.18 0.62 30.30
On 2026-09-03		 28.15
On 2026-09-09		 -7.10 29.30
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

40.73 +0.17 +0.42 778,741
HSTM

HealthStream Inc.

29.23 +0.04 +0.14 413,094