U.S. markets close in 3 hours 10 minutes

HealthStream, Inc. (HSTM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.60+0.53 (+2.03%)
A partir del 12:50PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202426.2026.6026.0026.6026.6023,059
01 may 202425.9226.2725.5226.0726.07119,000
30 abr 202425.8325.8925.6125.7725.7782,400
29 abr 202425.7926.0325.6625.9725.97106,300
26 abr 202425.9625.9825.5725.6125.61181,500
25 abr 202425.7026.0125.3925.9225.92123,000
24 abr 202426.3626.3625.6725.9225.92207,600
23 abr 202424.6026.8424.6026.4126.41322,800
22 abr 202424.7824.8824.0124.1124.11157,400
19 abr 202423.9524.9723.9524.8424.84268,800
18 abr 202424.4524.5223.9223.9923.99173,400
17 abr 202424.8824.9024.4124.4724.47103,800
16 abr 202424.5624.6824.1624.6724.6784,000
15 abr 202424.9225.0924.5224.5824.5868,300
12 abr 202424.9124.9324.6524.7624.7690,400
11 abr 202424.9425.1324.8424.8924.8973,100
10 abr 202425.1525.1724.6624.8524.85107,500
09 abr 202425.3025.4624.8825.3525.35143,000
08 abr 202425.1625.3825.1625.2125.2151,500
05 abr 202425.4625.4625.0525.1525.1543,800
04 abr 202425.7326.0625.4225.4225.4280,200
03 abr 202425.7425.9925.4225.6125.6188,600
02 abr 202426.1026.1025.6425.9125.91114,600
01 abr 202426.6926.6926.1326.1426.1487,400
28 mar 202426.0826.7625.5426.6626.66241,700
27 mar 202426.3326.4925.8925.9625.9690,800
26 mar 202426.2626.4426.1426.1726.1788,500
25 mar 202426.5226.6626.0126.0626.0656,600
22 mar 202426.7026.7126.3826.4326.4372,000
21 mar 202426.8926.9426.5526.6026.60120,500
20 mar 202426.5027.0326.3526.7926.79104,800
19 mar 202426.1027.0326.1026.5926.59115,100
18 mar 202425.7326.2225.6026.1026.10140,200
15 mar 202425.5326.0825.4825.8325.83263,800
14 mar 202426.0026.0225.5225.5725.57143,000
13 mar 202426.3626.5826.0126.0926.09125,400
12 mar 202426.7226.7226.3626.4526.45150,600
11 mar 202426.4527.0226.2526.7026.70111,500
08 mar 202426.8426.9826.3626.4726.4786,300
08 mar 20240.028 Dividendo
07 mar 202426.6127.0926.6126.7526.7294,000
06 mar 202426.6226.7126.2526.4326.4092,800
05 mar 202426.9326.9326.4026.4926.4655,400
04 mar 202427.0727.3526.8926.9726.9454,700
01 mar 202427.5027.7227.1027.1427.11165,000
29 feb 202427.3627.5327.1727.2827.25193,600
28 feb 202426.7327.5626.5927.0427.01179,900
27 feb 202427.4427.4426.8826.8826.8576,900
26 feb 202426.9227.4626.7027.4627.43152,500
23 feb 202426.7327.4026.6926.8126.7886,400
22 feb 202426.9926.9926.1726.7826.75125,100
21 feb 202427.0727.1026.6227.0627.03114,800
20 feb 202428.4329.1227.0527.1327.10183,200
16 feb 202427.5227.8527.2227.5727.54131,000
15 feb 202427.4327.6727.1927.6227.5974,200
14 feb 202427.1027.4026.8627.3127.2870,700
13 feb 202427.0927.6426.7026.8926.86103,900
12 feb 202427.1827.7727.0927.4327.4098,000
09 feb 202426.8627.1326.7827.1127.08118,000
08 feb 202426.5626.9226.4526.9026.8756,400
07 feb 202426.5426.6026.2926.5026.4757,000
06 feb 202426.2726.6426.2726.5926.5647,500
05 feb 202426.2726.5126.1826.3426.3155,800
02 feb 202426.7326.7626.4326.4326.4044,000
01 feb 202426.6827.0926.5926.9326.9065,600
31 ene 202426.8927.2226.6226.6226.5993,600
30 ene 202426.9226.9726.6126.8426.81103,100
29 ene 202426.6427.0426.6227.0327.0063,900
26 ene 202427.0827.1126.4026.6626.6343,600
25 ene 202427.1627.2526.8126.9426.9159,400
24 ene 202427.3027.3026.9627.0026.9746,900
23 ene 202427.7027.7027.0627.1427.1198,900
22 ene 202427.3227.7527.1627.5627.5390,500
19 ene 202427.1827.1826.8327.1827.1573,900
18 ene 202426.7327.0526.5927.0527.02121,300
17 ene 202426.8826.9826.4626.6426.6168,800
16 ene 202426.9427.1726.9027.0026.97105,700
12 ene 202427.2227.2426.8827.0226.9966,700
11 ene 202426.7726.9726.5026.9626.9372,100
10 ene 202426.6126.8026.4226.8026.7756,400
09 ene 202426.5226.7226.4526.6726.6449,800
08 ene 202426.2626.7226.2226.7226.6967,100
05 ene 202426.2826.4926.1626.1626.1378,000
04 ene 202426.7826.7826.3326.4526.4295,900
03 ene 202426.9927.0526.4826.6126.58123,300
02 ene 202426.9027.0626.5326.7026.6783,200
29 dic 202327.1427.2227.0027.0327.0078,800
28 dic 202327.2127.3227.0027.0727.0461,500
27 dic 202327.1327.3827.0927.2927.2661,100
26 dic 202327.2427.3226.9027.1827.1573,300
22 dic 202327.0627.2927.0527.1827.1579,100
21 dic 202326.4827.0126.3226.9926.96139,200
20 dic 202326.3126.7426.1226.3226.29103,300
19 dic 202326.0926.2925.8226.2626.23103,300
18 dic 202325.9926.1325.6425.9325.90150,500
15 dic 202326.0526.1425.6125.8225.79416,500
14 dic 202326.3626.5125.5125.8725.84125,800
13 dic 202326.0826.3725.8326.2026.17290,600
12 dic 202325.9826.2825.8826.0326.0077,000
11 dic 202325.9626.0125.8025.8625.8381,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...