HSTM: HealthStream Inc.

As of Tuesday, March 3rd, 2026

$ 21.70

+0.33 +1.54%

Open: 21.15
High: 21.79
Low: 20.98
Volume: 289,475
Previous Close on Monday, March 2nd, 2026

$ 21.37

+0.14 +0.66%

Open: 21.11
High: 21.52
Low: 21.11
Volume: 280,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-03 21.15 21.79 20.98 21.70 289,475 +0.33 +1.54
2026-03-02 21.11 21.52 21.11 21.37 280,800 +0.14 +0.66
2026-02-27 21.30 21.46 21.11 21.23 0 -0.10 -0.47
2026-02-26 21.73 21.83 21.25 21.33 0 -0.34 -1.57
2026-02-25 21.89 21.94 21.14 21.67 0 -0.42 -1.90
2026-02-24 21.51 23.43 21.27 22.09 0 +0.85 +4.00
2026-02-23 20.33 21.30 20.18 21.24 0 +0.89 +4.37
2026-02-20 20.22 20.47 19.99 20.35 48,882 +0.15 +0.74
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 21.94
On 2026-02-25		 20.98
On 2026-03-03		 -0.39 -1.77 21.94
On 2026-02-25		 20.98
On 2026-03-03		 -4.38 21.46
10D 23.43
On 2026-02-24		 19.78
On 2026-02-18		 1.42 7.00 23.43
On 2026-02-24		 20.98
On 2026-03-03		 -10.44 21.12
20D 23.43
On 2026-02-24		 19.50
On 2026-02-12		 -0.23 -1.05 21.98
On 2026-02-03		 19.50
On 2026-02-12		 -11.26 20.67
WTD 21.79
On 2026-03-03		 20.98
On 2026-03-03		 0.47 2.21 21.52
On 2026-03-02		 21.52
On 2026-03-02		 0.00 21.54
MTD 21.79
On 2026-03-03		 20.98
On 2026-03-03		 0.47 2.21 21.52
On 2026-03-02		 21.52
On 2026-03-02		 0.00 21.54
As of Tuesday, March 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.14 -11.60 -3.36 5,883,670
KO

The Coca-Cola Company

79.34 -0.88 -1.10 20,541,903
PFE

Pfizer Inc.

26.58 -0.68 -2.49 41,347,163
VZ

Verizon Communications Inc.

50.87 +0.89 +1.78 30,913,878
VIX

CBOE Volatility Index

23.57 +2.13 +9.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,501.27 -403.51 -0.83 533,543,132
DJTA

Dow Jones Transportation Average

19,685.81 -72.49 -0.37 186,756,189
SPX

S&P 500 Index

6,816.63 -64.99 -0.94
OEX

S&P 100 Index

3,331.65 -19.34 -0.58
NDX

NASDAQ 100 Index

24,720.08 -272.52 -1.09
NYA

NYSE Composite Index

22,998.23 -414.87 -1.77
XAX

NYSE AMEX Composite Index

8,695.65 -165.46 -1.87
RUI

RUSSELL 1000 Index

3,723.13 -37.48 -1.00
RUT

Russell 2000 Index

2,608.36 -47.59 -1.79
RUA

Russell 3000 Index

3,881.75 -40.53 -1.03
VIX

CBOE Volatility Index

23.57 +2.13 +9.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.99 +0.24 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.75 +0.60 +2.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.54 +1.10 +4.90
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

21.70 +0.33 +1.54 289,475