HSTM: HealthStream Inc.

As of Tuesday, December 9th, 2025

$ 24.05

-- 0 0%

Open: 24.05
High: 24.05
Low: 24.05
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 24.05

-0.21 -0.87%

Open: 24.35
High: 24.64
Low: 23.91
Volume: 210,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 24.35 24.64 23.91 24.05 210,824 -0.21 -0.87
2025-12-05 24.84 24.94 23.98 24.26 216,194 -0.45 -1.82
2025-12-04 24.93 25.03 24.57 24.71 109,398 -0.22 -0.88
2025-12-03 25.07 25.46 24.73 24.93 181,998 -0.14 -0.56
2025-12-02 25.36 25.55 25.07 25.07 133,917 -0.33 -1.30
2025-12-01 24.96 25.44 24.96 25.40 157,265 +0.25 +0.99
2025-11-28 25.48 25.48 24.92 25.15 83,755 -0.17 -0.67
2025-11-26 25.59 25.77 25.23 25.32 224,128 -0.31 -1.21
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 25.55
On 2025-12-02		 23.91
On 2025-12-08		 -1.35 -5.31 25.55
On 2025-12-02		 23.91
On 2025-12-08		 -6.42 24.60
10D 26.01
On 2025-11-25		 23.91
On 2025-12-08		 -1.40 -5.50 26.01
On 2025-11-25		 23.91
On 2025-12-08		 -8.06 24.97
20D 26.01
On 2025-11-25		 23.91
On 2025-12-08		 -0.60 -2.43 26.01
On 2025-11-25		 23.91
On 2025-12-08		 -8.06 24.81
WTD 24.64
On 2025-12-08		 23.91
On 2025-12-08		 -0.21 -0.87 -- -- -- 24.05
MTD 25.55
On 2025-12-02		 23.91
On 2025-12-08		 -1.10 -4.37 25.55
On 2025-12-02		 23.91
On 2025-12-08		 -6.42 24.74
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.39 +0.20 +0.07 1,089,493
KO

The Coca-Cola Company

70.21 -0.05 -0.06 3,630,060
PFE

Pfizer Inc.

25.59 -0.18 -0.70 15,022,248
VZ

Verizon Communications Inc.

40.55 -0.75 -1.82 14,762,600
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,821.54 +82.22 +0.17 180,441,140
DJTA

Dow Jones Transportation Average

17,140.83 +2.24 +0.01 45,821,595
SPX

S&P 500 Index

6,860.44 +13.93 +0.20
OEX

S&P 100 Index

3,444.77 +5.16 +0.15
NDX

NASDAQ 100 Index

25,683.06 +55.11 +0.22
NYA

NYSE Composite Index

21,764.07 +60.87 +0.28
XAX

NYSE AMEX Composite Index

7,124.90 +100.02 +1.42
RUI

RUSSELL 1000 Index

3,743.79 +8.19 +0.22
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.46 +9.28 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.51 +20.00 +0.17
 
Recent
Ticker Last Chg %Chg Volume
EPC

Edgewell Personal Care Company

15.91 0.00 0.00
HSTM

HealthStream Inc.

24.05 0.00 0.00