HSTM: HealthStream Inc.

As of Friday, October 16th, 2026

$ 33.13

-0.62 -1.84%

Open: 33.95
High: 34.18
Low: 32.67
Volume: 206,135
Previous Close on Thursday, October 15th, 2026

$ 33.75

+0.10 +0.30%

Open: 34.10
High: 34.48
Low: 33.50
Volume: 188,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 33.95 34.18 32.67 33.13 206,135 -0.62 -1.84
2026-10-15 34.10 34.48 33.50 33.75 188,421 +0.10 +0.30
2026-10-14 33.38 33.70 33.16 33.65 197,251 -0.10 -0.30
2026-10-13 33.69 34.48 33.58 33.75 174,641 +0.29 +0.87
2026-10-12 33.35 33.63 33.14 33.46 15,968 +0.33 +1.00
2026-10-09 32.50 33.21 32.33 33.13 190,361 +0.66 +2.03
2026-10-08 32.10 32.50 31.91 32.47 189,281 +0.37 +1.15
2026-10-07 31.20 32.42 31.20 32.10 228,381 +0.79 +2.52
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 34.48
On 2026-10-13		 32.67
On 2026-10-16		 0.00 0.00 34.48
On 2026-10-13		 32.67
On 2026-10-16		 -5.25 33.55
10D 34.48
On 2026-10-13		 30.89
On 2026-10-05		 2.31 7.50 34.48
On 2026-10-13		 32.67
On 2026-10-16		 -5.25 32.83
20D 34.48
On 2026-10-13		 28.56
On 2026-09-25		 3.90 13.34 34.48
On 2026-10-13		 32.67
On 2026-10-16		 -5.25 31.15
WTD 34.48
On 2026-10-13		 32.67
On 2026-10-16		 0.00 0.00 34.48
On 2026-10-13		 32.67
On 2026-10-16		 -5.25 33.55
MTD 34.48
On 2026-10-13		 29.74
On 2026-10-01		 3.42 11.51 34.48
On 2026-10-13		 32.67
On 2026-10-16		 -5.25 32.46
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

33.13 -0.62 -1.84 206,135