HSTM: HealthStream Inc.

As of Monday, December 29th, 2025

$ 23.22

-0.39 -1.65%

Open: 23.66
High: 23.83
Low: 23.15
Volume: 170,816
Previous Close on Friday, December 26th, 2025

$ 23.61

-0.22 -0.92%

Open: 23.81
High: 23.94
Low: 23.60
Volume: 180,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 23.66 23.83 23.15 23.22 170,816 -0.39 -1.65
2025-12-26 23.81 23.94 23.60 23.61 180,499 -0.22 -0.92
2025-12-24 23.94 24.07 23.61 23.83 101,955 -0.18 -0.75
2025-12-23 23.84 24.08 23.74 24.01 173,934 +0.08 +0.33
2025-12-22 24.00 24.30 23.91 23.93 165,917 -0.01 -0.04
2025-12-19 24.12 24.25 23.87 23.94 459,967 -0.35 -1.44
2025-12-18 23.94 24.33 23.78 24.29 36,839 +0.47 +1.97
2025-12-17 23.91 24.43 23.77 23.82 297,622 -0.09 -0.38
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 24.30
On 2025-12-22		 23.15
On 2025-12-29		 -0.72 -3.01 24.30
On 2025-12-22		 23.15
On 2025-12-29		 -4.71 23.72
10D 24.69
On 2025-12-15		 23.15
On 2025-12-29		 -0.95 -3.93 24.69
On 2025-12-15		 23.15
On 2025-12-29		 -6.24 23.89
20D 25.55
On 2025-12-02		 23.15
On 2025-12-29		 -1.93 -7.67 25.55
On 2025-12-02		 23.15
On 2025-12-29		 -9.39 24.20
WTD 23.83
On 2025-12-29		 23.15
On 2025-12-29		 -0.39 -1.65 -- -- -- 23.22
MTD 25.55
On 2025-12-02		 23.15
On 2025-12-29		 -1.93 -7.67 25.55
On 2025-12-02		 23.15
On 2025-12-29		 -9.39 24.20
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
BKE

The Buckle Inc.

53.87 -0.43 -0.79 417,022
HSTM

HealthStream Inc.

23.22 -0.39 -1.65 170,816