HealthStream Inc Historical Data - HSTM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HealthStream Inc (HSTM)
HealthStream Inc (HSTM) Historical

HealthStream Inc (HSTM)

31.47

-0.56

( -1.75% )

Updated: 02:32:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.73	-5.21084337349	33.2	33.68	30.98	210056	31.98688491	CS
4	-2.01	-6.00358422939	33.48	34.24	30.47	174904	32.90278461	CS
12	0.05	0.159134309357	31.42	34.24	30.47	138526	32.53635827	CS
26	2.94	10.3049421661	28.53	34.24	27.91	136870	31.39100699	CS
52	5.11	19.3854324734	26.36	34.24	23.92	126119	29.53294643	CS
156	12.23	63.5654885655	19.24	34.24	18.81	114906	25.77537638	CS
260	10.7	51.5166104959	20.77	34.24	17.952	119207	24.71644785	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741818900	32.03	1.05	3.39	31.35	32.07	31.35	166169
1741732500	30.98	-0.59	-1.87	31.72	32.14	30.98	286899
1741646100	31.57	-1.26	-3.84	32.765	32.77	31.545	192422
1741390500	32.83	-0.08	-0.24	32.82	33.11	32.447	146739
1741304100	32.909999	-0.32	-0.96	33.2	33.68	32.909999	258050
1741217700	33.229999	-0.41	-1.22	33.255	33.72	33.095	178977
1741131300	33.64	0.2	0.60	33.29	34.08	33.2	233551
1741044900	33.439999	-0.33	-0.98	33.479999	33.7	33.125	288134
1740785700	33.77	0.5	1.50	32.729999	33.9	32.505	193454
1740699300	33.27	0.59	1.81	32.479999	33.299999	31.11	213142
1740612900	32.68	0.31	0.96	32.159999	32.744999	31.935	128423
1740526500	32.369999	0.02	0.06	31.545	33.29	30.47	200836
1740440100	32.35	-0.53	-1.61	32.74	32.969	32.299999	122062
1740180900	32.88	-0.7	-2.08	33.78	33.85	32.63	154895
1740094500	33.58	-0.22	-0.65	33.59	33.84	33.295	99195
1740008100	33.8	-0.19	-0.56	33.84	34.055	33.59	97028
1739921700	33.99	0.04	0.12	33.95	34.23	33.6421	137491
1739576100	33.95	0.02	0.06	34	34.24	33.92	72173
1739489700	33.93	0.71	2.14	33.479999	33.99	33.24	153527
1739403300	33.22	-0.72	-2.12	33.65	34.18	33.22	109555
1739316900	33.94	0.44	1.31	33.34	34.04	33.299999	120499
1739230500	33.5	0.32	0.96	33.18	33.5	32.835	213975
1738971300	33.18	0.13	0.39	32.81	33.299999	32.695	84816
1738884900	33.049999	-0.34	-1.02	33.4	33.78	32.64	98257
1738798500	33.39	0.06	0.18	33.28	33.39	32.79	168121
1738712100	33.33	0.54	1.65	32.68	33.369999	32.674999	73293
1738625700	32.79	0.14	0.43	32.369999	33.03	32.134999	152550
1738366500	32.65	-0.17	-0.52	32.7	33.06	32.479999	117376
1738280100	32.82	0.44	1.36	32.64	32.97	32.585	103151
1738193700	32.38	-0.24	-0.74	32.27	32.96	32.27	106247
1738107300	32.619999	0.43	1.34	31.8	32.752	31.8	150721
1738020900	32.189999	-0.01	-0.03	32.02	32.525	31.91	80482
1737761700	32.2	0.14	0.44	31.97	32.24	31.78	64812
1737675300	32.06	0	0.00	32.06	32.06	32.06	0
1737588900	32.06	0.17	0.53	31.74	32.1599	31.46	194830
1737502500	31.89	0.01	0.03	31.91	32.231499	31.515	94892
1737156900	31.88	-0.05	-0.16	32.02	32.2	31.665	90491
1737070500	31.93	0.17	0.54	31.78	32.08	31.57	88205
1736984100	31.76	0.29	0.92	31.98	31.98	31.56	116226
1736897700	31.47	0.52	1.68	31.06	31.48	31.02	96889
1736811300	30.95	-0.43	-1.37	31.14	31.42	30.85	133847
1736552100	31.38	-1.09	-3.36	31.93	32	31.22	91500
1736379300	32.47	0.22	0.68	31.775	32.5	31.76	156307
1736292900	32.25	0.37	1.16	32.08	32.47	31.8	171986
1736206500	31.88	-0.16	-0.50	31.9	32.125	31.6875	146902
1735947300	32.04	0.33	1.04	31.51	32.09	31.51	98057
1735860900	31.71	-0.09	-0.28	31.89	32.13	31.5997	71031
1735688100	31.8	0.01	0.03	31.93	32.11	31.5401	62500
1735601700	31.79	0.04	0.13	31.53	31.9499	31.29	81949
1735342500	31.75	-0.3	-0.94	31.96	32.049999	31.38	96098
1735256100	32.049999	0.43	1.36	31.48	32.07	31.41	74344
1735077840	31.62	0.19	0.60	31.32	31.76	31.15	37223
1734996900	31.43	-0.02	-0.06	31.5	31.7099	31.14	99610
1734737700	31.45	0.26	0.83	31.305	31.705	30.85	347651
1734651300	31.19	0.03	0.10	31.42	31.55	30.8	162853
1734564900	31.16	-0.81	-2.53	32.075	32.409999	30.97	137885
1734478500	31.97	-0.44	-1.36	32.415	32.58	31.88	107305
1734392100	32.409999	0.07	0.22	32.32	32.72	32.25	100390
1734132900	32.34	-0.17	-0.52	32.354999	32.6	32.02	65225

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions