HSTM: HealthStream Inc.

As of Thursday, September 3rd, 2026

$ 29.74

-0.03 -0.10%

Open: 29.99
High: 30.30
Low: 29.29
Volume: 23,871
Previous Close on Wednesday, September 2nd, 2026

$ 29.77

+0.10 +0.34%

Open: 29.64
High: 30.07
Low: 29.39
Volume: 173,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 29.99 30.30 29.29 29.74 238,708 -0.03 -0.10
2026-09-02 29.64 30.07 29.39 29.77 173,376 +0.10 +0.34
2026-09-01 28.94 29.70 28.84 29.67 226,401 +0.62 +2.13
2026-08-31 29.30 29.30 28.77 29.05 175,136 -0.33 -1.12
2026-08-28 28.86 29.55 28.66 29.38 172,413 +0.55 +1.91
2026-08-27 28.74 29.21 28.66 28.83 118,418 +0.07 +0.24
2026-08-26 28.82 28.94 28.66 28.76 1,473 -0.11 -0.38
2026-08-25 28.78 29.30 28.52 28.87 135,136 +0.09 +0.31
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 30.30
On 2026-09-03		 28.66
On 2026-08-28		 0.91 3.16 29.55
On 2026-08-28		 28.77
On 2026-08-31		 -2.64 29.52
10D 30.30
On 2026-09-03		 28.14
On 2026-08-21		 1.15 4.02 29.69
On 2026-08-24		 28.52
On 2026-08-25		 -3.94 29.17
20D 30.30
On 2026-09-03		 27.75
On 2026-08-12		 1.62 5.76 29.85
On 2026-08-11		 27.75
On 2026-08-12		 -7.04 28.91
WTD 30.30
On 2026-09-03		 28.77
On 2026-08-31		 0.36 1.23 29.30
On 2026-08-31		 29.30
On 2026-08-31		 0.00 29.56
MTD 30.30
On 2026-09-03		 28.84
On 2026-09-01		 0.69 2.38 29.70
On 2026-09-01		 29.70
On 2026-09-01		 0.00 29.73
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

29.74 -0.03 -0.10 23,871