HSTM: HealthStream Inc.

As of Friday, January 16th, 2026

$ 21.81

-0.23 -1.04%

Open: 22.00
High: 22.06
Low: 21.69
Volume: 231,123
Previous Close on Thursday, January 15th, 2026

$ 22.04

+0.11 +0.50%

Open: 21.93
High: 22.19
Low: 21.93
Volume: 165,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 22.00 22.06 21.69 21.81 231,123 -0.23 -1.04
2026-01-15 21.93 22.19 21.93 22.04 165,025 +0.11 +0.50
2026-01-14 21.93 22.06 21.60 21.93 334,677 -0.10 -0.43
2026-01-13 22.52 22.52 21.90 22.03 146,127 -0.51 -2.24
2026-01-12 22.04 22.66 21.99 22.53 195,789 +0.43 +1.95
2026-01-09 22.30 22.58 21.99 22.10 223,136 -0.20 -0.90
2026-01-08 22.61 22.88 22.26 22.30 186,575 -0.45 -1.98
2026-01-07 23.19 23.26 22.52 22.75 195,639 -0.40 -1.73
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 22.66
On 2026-01-12		 21.60
On 2026-01-14		 -0.29 -1.31 22.66
On 2026-01-12		 21.60
On 2026-01-14		 -4.68 22.07
10D 23.41
On 2026-01-06		 21.60
On 2026-01-14		 -0.98 -4.30 23.41
On 2026-01-06		 21.60
On 2026-01-14		 -7.71 22.37
20D 24.33
On 2025-12-18		 21.60
On 2026-01-14		 -2.01 -8.44 24.33
On 2025-12-18		 21.60
On 2026-01-14		 -11.22 22.98
WTD 22.66
On 2026-01-12		 21.60
On 2026-01-14		 -0.29 -1.31 22.66
On 2026-01-12		 21.60
On 2026-01-14		 -4.68 22.07
MTD 23.41
On 2026-01-06		 21.60
On 2026-01-14		 -1.26 -5.46 23.41
On 2026-01-06		 21.60
On 2026-01-14		 -7.71 22.41
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

17.59 +0.10 +0.57 1,111,777
HSTM

HealthStream Inc.

21.81 -0.23 -1.04 231,123