HSTM: HealthStream Inc.

As of Thursday, June 4th, 2026

$ 25.29

+0.75 +3.06%

Open: 24.78
High: 25.74
Low: 24.71
Volume: 230,465
Previous Close on Wednesday, June 3rd, 2026

$ 24.54

-0.68 -2.70%

Open: 25.15
High: 25.21
Low: 24.30
Volume: 274,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-04 24.78 25.74 24.71 25.29 230,465 +0.75 +3.06
2026-06-03 25.15 25.21 24.30 24.54 274,643 -0.68 -2.70
2026-06-02 25.49 25.85 25.13 25.22 250,735 -0.37 -1.45
2026-06-01 24.98 25.65 24.95 25.59 302,332 +0.62 +2.48
2026-05-29 24.67 25.57 24.61 24.97 277,962 +0.34 +1.38
2026-05-28 24.37 25.01 24.35 24.63 303,618 +0.38 +1.57
2026-05-27 24.37 24.72 24.13 24.25 169,872 -0.12 -0.49
2026-05-26 23.78 24.42 23.59 24.37 171,375 +0.56 +2.35
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 25.85
On 2026-06-02		 24.30
On 2026-06-03		 0.66 2.68 25.85
On 2026-06-02		 24.30
On 2026-06-03		 -6.01 25.12
10D 25.85
On 2026-06-02		 23.29
On 2026-05-21		 1.37 5.73 25.85
On 2026-06-02		 24.30
On 2026-06-03		 -6.01 24.63
20D 25.85
On 2026-06-02		 22.43
On 2026-05-15		 2.14 9.24 24.98
On 2026-05-19		 23.29
On 2026-05-21		 -6.77 24.04
WTD 25.85
On 2026-06-02		 24.30
On 2026-06-03		 0.32 1.28 25.85
On 2026-06-02		 24.30
On 2026-06-03		 -6.01 25.16
MTD 25.85
On 2026-06-02		 24.30
On 2026-06-03		 0.32 1.28 25.85
On 2026-06-02		 24.30
On 2026-06-03		 -6.01 25.16
As of Thursday, June 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.65 +13.01 +4.13 4,241,107
KO

The Coca-Cola Company

76.82 -1.94 -2.46 19,332,664
PFE

Pfizer Inc.

25.69 +0.35 +1.38 30,924,321
VZ

Verizon Communications Inc.

44.87 -1.78 -3.82 33,042,798
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,561.93 +874.86 +1.73 520,670,534
DJTA

Dow Jones Transportation Average

21,773.03 +292.83 +1.36 69,127,994
SPX

S&P 500 Index

7,584.31 +30.63 +0.41
OEX

S&P 100 Index

3,757.13 +13.05 +0.35
NDX

NASDAQ 100 Index

30,407.81 -163.43 -0.53
NYA

NYSE Composite Index

23,572.77 +296.28 +1.27
XAX

NYSE AMEX Composite Index

8,788.47 +38.08 +0.44
RUI

RUSSELL 1000 Index

4,125.89 +18.80 +0.46
RUT

Russell 2000 Index

2,935.33 +41.81 +1.45
RUA

Russell 3000 Index

4,304.81 +21.56 +0.50
VIX

CBOE Volatility Index

15.40 -0.68 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.37 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.89 -0.42 -1.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.23 -0.53 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

25.29 +0.75 +3.06 230,465