HSTM: HealthStream Inc.

As of Friday, August 29th, 2025

$ 28.08

-- 0 0%

Open: 28.16
High: 28.21
Low: 28.00
Volume: 151,654
Previous Close on Thursday, August 28th, 2025

$ 28.08

-0.28 -0.99%

Open: 28.29
High: 28.29
Low: 27.94
Volume: 171,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 28.16 28.21 28.00 28.08 151,654 0.00 0.00
2025-08-28 28.29 28.29 27.94 28.08 171,092 -0.28 -0.99
2025-08-27 27.96 28.38 27.79 28.36 139,751 +0.36 +1.29
2025-08-26 27.74 28.21 27.69 28.00 317,985 +0.25 +0.90
2025-08-25 27.69 27.80 27.32 27.75 312,079 +0.01 +0.04
2025-08-22 27.09 27.77 26.52 27.74 174,139 +0.81 +3.01
2025-08-21 26.79 26.97 26.28 26.93 143,726 +0.13 +0.49
2025-08-20 26.59 26.93 26.50 26.80 149,600 +0.26 +0.98
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 28.38
On 2025-08-27		 27.32
On 2025-08-25		 0.34 1.23 28.38
On 2025-08-27		 27.94
On 2025-08-28		 -1.55 28.05
10D 28.38
On 2025-08-27		 26.28
On 2025-08-21		 1.59 6.00 28.38
On 2025-08-27		 27.94
On 2025-08-28		 -1.55 27.50
20D 28.38
On 2025-08-27		 25.55
On 2025-08-05		 2.43 9.47 26.57
On 2025-08-05		 25.63
On 2025-08-06		 -3.54 26.81
WTD 28.38
On 2025-08-27		 27.32
On 2025-08-25		 0.34 1.23 28.38
On 2025-08-27		 27.94
On 2025-08-28		 -1.55 28.05
MTD 28.38
On 2025-08-27		 25.36
On 2025-08-01		 1.92 7.34 26.57
On 2025-08-05		 25.63
On 2025-08-06		 -3.54 26.76
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

28.08 0.00 0.00 151,654