HSTM: HealthStream Inc.

As of Wednesday, May 20th, 2026

$ 23.92

-0.51 -2.09%

Open: 24.23
High: 24.40
Low: 23.77
Volume: 331,041
Previous Close on Tuesday, May 19th, 2026

$ 24.43

+0.67 +2.82%

Open: 23.83
High: 24.98
Low: 23.54
Volume: 371,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 24.23 24.40 23.77 23.92 331,041 -0.51 -2.09
2026-05-19 23.83 24.98 23.54 24.43 371,547 +0.67 +2.82
2026-05-18 22.68 23.87 22.68 23.76 265,733 +1.06 +4.67
2026-05-15 22.79 23.04 22.43 22.70 42,905 -0.09 -0.39
2026-05-14 22.96 23.35 22.60 22.79 194,103 -0.10 -0.44
2026-05-13 23.23 23.26 22.66 22.89 244,643 -0.47 -2.01
2026-05-12 23.08 23.67 22.82 23.36 300,935 +0.24 +1.04
2026-05-11 23.73 24.11 23.10 23.12 32,357 -0.84 -3.51
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 24.98
On 2026-05-19		 22.43
On 2026-05-15		 1.03 4.50 24.98
On 2026-05-19		 23.77
On 2026-05-20		 -4.86 23.52
10D 24.98
On 2026-05-19		 22.43
On 2026-05-15		 0.77 3.33 24.11
On 2026-05-11		 22.43
On 2026-05-15		 -6.97 23.45
20D 24.98
On 2026-05-19		 20.34
On 2026-05-04		 2.43 11.31 24.40
On 2026-05-05		 22.43
On 2026-05-15		 -8.07 22.56
WTD 24.98
On 2026-05-19		 22.68
On 2026-05-18		 1.22 5.37 24.98
On 2026-05-19		 23.77
On 2026-05-20		 -4.86 24.04
MTD 24.98
On 2026-05-19		 20.34
On 2026-05-04		 3.16 15.22 24.40
On 2026-05-05		 22.43
On 2026-05-15		 -8.07 23.14
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

23.92 -0.51 -2.09 331,041