MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HSTM — HealthStream Inc
NasdaqHealthStream Inc
$30.82
+0.46(+1.52%)
- O
- 30.69
- H
- 30.96
- L
- 30.47
- V
- 155.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.82
Period Return-4.17%
Period High$34.13
Period Low$19.50
Avg Daily Volume229.4K
Total Trading Days365
HSTM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.69 | $30.96 | $30.47 | $30.82 | +$0.46 | +1.52% | 155,939 | $30.73 | $30.47 $30.96 |
| Oct 1, 2026 | $29.79 | $30.53 | $29.74 | $30.36 | +$0.65 | +2.19% | 191,679 | $30.27 | $29.74 $30.53 |
| Sep 30, 2026 | $29.70 | $30.30 | $29.57 | $29.71 | $-0.03 | -0.10% | 223,160 | $29.84 | $29.57 $30.30 |
| Sep 29, 2026 | $29.13 | $29.76 | $28.62 | $29.74 | +$0.60 | +2.06% | 153,665 | $29.33 | $28.62 $29.76 |
| Sep 28, 2026 | $29.00 | $29.26 | $28.83 | $29.14 | +$0.04 | +0.14% | 144,586 | $29.08 | $28.83 $29.26 |
| Sep 25, 2026 | $28.79 | $29.31 | $28.56 | $29.10 | +$0.23 | +0.80% | 196,380 | $29.13 | $28.56 $29.31 |
| Sep 24, 2026 | $28.76 | $28.99 | $28.60 | $28.87 | +$0.11 | +0.38% | 144,715 | $28.82 | $28.60 $28.99 |
| Sep 23, 2026 | $29.01 | $29.11 | $28.62 | $28.76 | $-0.25 | -0.86% | 143,612 | $28.77 | $28.62 $29.11 |
| Sep 22, 2026 | $29.34 | $29.41 | $28.94 | $29.01 | $-0.07 | -0.24% | 128,232 | $29.09 | $28.94 $29.41 |
| Sep 21, 2026 | $29.39 | $29.72 | $28.79 | $29.08 | $-0.15 | -0.51% | 176,353 | $29.01 | $28.79 $29.72 |
| Sep 18, 2026 | $28.96 | $29.35 | $28.55 | $29.23 | +$0.04 | +0.14% | 413,197 | $29.20 | $28.55 $29.35 |
| Sep 17, 2026 | $29.56 | $29.85 | $29.04 | $29.19 | $-0.23 | -0.78% | 180,122 | $29.23 | $29.04 $29.85 |
| Sep 16, 2026 | $29.22 | $29.68 | $29.22 | $29.42 | $-0.23 | -0.78% | 181,002 | $29.47 | $29.22 $29.68 |
| Sep 15, 2026 | $29.94 | $29.94 | $29.27 | $29.65 | +$0.02 | +0.07% | 185,030 | $29.64 | $29.27 $29.94 |
| Sep 14, 2026 | $29.34 | $29.80 | $29.11 | $29.63 | +$0.52 | +1.79% | 173,260 | $29.58 | $29.11 $29.80 |
| Sep 11, 2026 | $29.10 | $29.42 | $28.55 | $29.11 | +$0.23 | +0.80% | 150,164 | $28.98 | $28.55 $29.42 |
| Sep 10, 2026 | $28.57 | $28.98 | $28.51 | $28.88 | +$0.21 | +0.73% | 195,574 | $28.81 | $28.51 $28.98 |
| Sep 9, 2026 | $28.61 | $28.84 | $28.15 | $28.67 | $-0.05 | -0.17% | 222,090 | $28.55 | $28.15 $28.84 |
| Sep 8, 2026 | $29.28 | $29.28 | $28.30 | $28.72 | $-0.48 | -1.64% | 283,617 | $28.67 | $28.30 $29.28 |
| Sep 4, 2026 | $29.48 | $29.63 | $29.00 | $29.20 | $-0.54 | -1.82% | 203,456 | $29.25 | $29.00 $29.63 |
| Sep 3, 2026 | $29.99 | $30.30 | $29.29 | $29.74 | $-0.03 | -0.10% | 239,959 | $29.65 | $29.29 $30.30 |
| Sep 2, 2026 | $29.64 | $30.07 | $29.39 | $29.77 | +$0.10 | +0.34% | 173,390 | $29.82 | $29.39 $30.07 |
| Sep 1, 2026 | $28.94 | $29.70 | $28.84 | $29.67 | +$0.62 | +2.13% | 226,514 | $29.49 | $28.84 $29.70 |
| Aug 31, 2026 | $29.30 | $29.32 | $28.77 | $29.05 | $-0.33 | -1.12% | 178,209 | $29.01 | $28.77 $29.32 |
| Aug 28, 2026 | $28.86 | $29.55 | $28.66 | $29.38 | +$0.55 | +1.91% | 172,415 | $29.29 | $28.66 $29.55 |
| Aug 27, 2026 | $28.74 | $29.21 | $28.66 | $28.83 | +$0.07 | +0.24% | 118,420 | $28.89 | $28.66 $29.21 |
| Aug 26, 2026 | $28.82 | $28.94 | $28.66 | $28.76 | $-0.11 | -0.38% | 147,318 | $28.78 | $28.66 $28.94 |
| Aug 25, 2026 | $28.78 | $29.30 | $28.52 | $28.87 | +$0.09 | +0.31% | 135,251 | $28.89 | $28.52 $29.30 |
| Aug 24, 2026 | $28.87 | $29.69 | $28.44 | $28.78 | $-0.09 | -0.31% | 200,077 | $28.75 | $28.44 $29.69 |
| Aug 21, 2026 | $28.53 | $28.92 | $28.14 | $28.87 | +$0.28 | +0.98% | 374,494 | $28.74 | $28.14 $28.92 |