HSTM: HealthStream Inc.

As of Friday, April 17th, 2026

$ 21.73

+0.37 +1.73%

Open: 21.52
High: 21.80
Low: 21.45
Volume: 172,262
Previous Close on Thursday, April 16th, 2026

$ 21.36

+0.32 +1.52%

Open: 20.98
High: 21.43
Low: 20.90
Volume: 172,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 21.52 21.80 21.45 21.73 172,262 +0.37 +1.73
2026-04-16 20.98 21.43 20.90 21.36 172,837 +0.32 +1.52
2026-04-15 20.34 21.14 20.34 21.04 223,696 +0.70 +3.44
2026-04-14 20.33 20.67 20.31 20.34 189,581 -0.03 -0.15
2026-04-13 19.90 20.73 19.85 20.37 215,727 +0.49 +2.46
2026-04-10 19.91 20.17 19.65 19.88 264,073 -0.03 -0.15
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
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 21.80
On 2026-04-17		 19.85
On 2026-04-13		 1.85 9.31 20.73
On 2026-04-13		 20.31
On 2026-04-14		 -2.03 20.97
10D 21.80
On 2026-04-17		 19.65
On 2026-04-10		 1.28 6.26 21.02
On 2026-04-08		 19.65
On 2026-04-10		 -6.52 20.59
20D 21.80
On 2026-04-17		 19.65
On 2026-04-10		 1.17 5.69 21.53
On 2026-03-26		 19.65
On 2026-04-10		 -8.73 20.73
WTD 21.80
On 2026-04-17		 19.85
On 2026-04-13		 1.85 9.31 20.73
On 2026-04-13		 20.31
On 2026-04-14		 -2.03 20.97
MTD 21.80
On 2026-04-17		 19.65
On 2026-04-10		 1.02 4.93 21.02
On 2026-04-08		 19.65
On 2026-04-10		 -6.52 20.56
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

21.73 +0.37 +1.73 172,262