HSTM: HealthStream Inc.

As of Thursday, October 16th, 2025

$ 26.27

+0.18 +0.69%

Open: 26.10
High: 26.31
Low: 25.95
Volume: 199,873
Previous Close on Wednesday, October 15th, 2025

$ 26.09

+0.26 +1.01%

Open: 25.92
High: 26.14
Low: 25.81
Volume: 179,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 26.10 26.31 25.95 26.27 199,873 +0.18 +0.69
2025-10-15 25.92 26.14 25.81 26.09 179,244 +0.26 +1.01
2025-10-14 25.22 26.10 25.00 25.83 248,374 +0.44 +1.73
2025-10-13 25.73 25.73 25.20 25.39 145,867 -0.21 -0.82
2025-10-10 26.54 26.86 25.56 25.60 139,882 -0.91 -3.43
2025-10-09 27.27 27.27 26.48 26.51 142,335 -0.67 -2.47
2025-10-08 27.05 27.20 26.45 27.18 98,367 +0.29 +1.08
2025-10-07 27.33 27.38 26.85 26.89 125,213 -0.45 -1.65
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 26.86
On 2025-10-10		 25.00
On 2025-10-14		 -0.24 -0.91 26.86
On 2025-10-10		 25.00
On 2025-10-14		 -6.92 25.84
10D 27.94
On 2025-10-03		 25.00
On 2025-10-14		 -1.25 -4.54 27.94
On 2025-10-03		 25.00
On 2025-10-14		 -10.52 26.45
20D 29.63
On 2025-09-23		 25.00
On 2025-10-14		 -2.90 -9.94 29.63
On 2025-09-23		 25.00
On 2025-10-14		 -15.61 27.56
WTD 26.31
On 2025-10-16		 25.00
On 2025-10-14		 0.67 2.62 25.73
On 2025-10-13		 25.73
On 2025-10-13		 0.00 25.90
MTD 28.18
On 2025-10-01		 25.00
On 2025-10-14		 -1.97 -6.98 28.18
On 2025-10-01		 25.00
On 2025-10-14		 -11.28 26.62
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
GPI

Group 1 Automotive Inc.

430.51 -4.59 -1.05 296,160
HTLD

Heartland Express Inc.

8.44 +0.38 +4.71 1,064,635
JJSF

J&J Snack Foods Corp.

92.35 -1.11 -1.19 217,392
AI

C3.ai Inc.

18.06 -1.21 -6.28 8,054,367
HSTM

HealthStream Inc.

26.27 +0.18 +0.69 199,873