Italia markets close in 4 hours 27 minutes

HealthStream, Inc. (HSTM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,77-0,38 (-1,40%)
Alla chiusura: 04:00PM EDT
26,77 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202427,0227,1326,5826,7726,77156.800
09 mag 202427,1427,1526,7927,1527,15130.100
08 mag 202426,7527,1326,7327,1327,13266.900
07 mag 202426,8427,2026,8426,9426,94101.800
06 mag 202427,0327,1426,8126,8126,8182.400
03 mag 202427,0727,2026,6727,0327,03104.700
03 mag 20240.028 Dividendo
02 mag 202426,2027,0626,0027,0126,98123.700
01 mag 202425,9226,2725,5226,0726,04119.000
30 apr 202425,8325,8925,6125,7725,7482.400
29 apr 202425,7926,0325,6625,9725,94106.300
26 apr 202425,9625,9825,5725,6125,58181.500
25 apr 202425,7026,0125,3925,9225,89123.000
24 apr 202426,3626,3625,6725,9225,89207.600
23 apr 202424,6026,8424,6026,4126,38322.800
22 apr 202424,7824,8824,0124,1124,09157.400
19 apr 202423,9524,9723,9524,8424,81268.800
18 apr 202424,4524,5223,9223,9923,97173.400
17 apr 202424,8824,9024,4124,4724,44103.800
16 apr 202424,5624,6824,1624,6724,6484.000
15 apr 202424,9225,0924,5224,5824,5568.300
12 apr 202424,9124,9324,6524,7624,7390.400
11 apr 202424,9425,1324,8424,8924,8673.100
10 apr 202425,1525,1724,6624,8524,82107.500
09 apr 202425,3025,4624,8825,3525,32143.000
08 apr 202425,1625,3825,1625,2125,1851.500
05 apr 202425,4625,4625,0525,1525,1243.800
04 apr 202425,7326,0625,4225,4225,3980.200
03 apr 202425,7425,9925,4225,6125,5888.600
02 apr 202426,1026,1025,6425,9125,88114.600
01 apr 202426,6926,6926,1326,1426,1187.400
28 mar 202426,0826,7625,5426,6626,63241.700
27 mar 202426,3326,4925,8925,9625,9390.800
26 mar 202426,2626,4426,1426,1726,1488.500
25 mar 202426,5226,6626,0126,0626,0356.600
22 mar 202426,7026,7126,3826,4326,4072.000
21 mar 202426,8926,9426,5526,6026,57120.500
20 mar 202426,5027,0326,3526,7926,76104.800
19 mar 202426,1027,0326,1026,5926,56115.100
18 mar 202425,7326,2225,6026,1026,07140.200
15 mar 202425,5326,0825,4825,8325,80263.800
14 mar 202426,0026,0225,5225,5725,54143.000
13 mar 202426,3626,5826,0126,0926,06125.400
12 mar 202426,7226,7226,3626,4526,42150.600
11 mar 202426,4527,0226,2526,7026,67111.500
08 mar 202426,8426,9826,3626,4726,4486.300
08 mar 20240.028 Dividendo
07 mar 202426,6127,0926,6126,7526,6994.000
06 mar 202426,6226,7126,2526,4326,3792.800
05 mar 202426,9326,9326,4026,4926,4355.400
04 mar 202427,0727,3526,8926,9726,9154.700
01 mar 202427,5027,7227,1027,1427,08165.000
29 feb 202427,3627,5327,1727,2827,22193.600
28 feb 202426,7327,5626,5927,0426,98179.900
27 feb 202427,4427,4426,8826,8826,8276.900
26 feb 202426,9227,4626,7027,4627,40152.500
23 feb 202426,7327,4026,6926,8126,7586.400
22 feb 202426,9926,9926,1726,7826,72125.100
21 feb 202427,0727,1026,6227,0627,00114.800
20 feb 202428,4329,1227,0527,1327,07183.200
16 feb 202427,5227,8527,2227,5727,51131.000
15 feb 202427,4327,6727,1927,6227,5674.200
14 feb 202427,1027,4026,8627,3127,2570.700
13 feb 202427,0927,6426,7026,8926,83103.900
12 feb 202427,1827,7727,0927,4327,3798.000
09 feb 202426,8627,1326,7827,1127,05118.000
08 feb 202426,5626,9226,4526,9026,8456.400
07 feb 202426,5426,6026,2926,5026,4457.000
06 feb 202426,2726,6426,2726,5926,5347.500
05 feb 202426,2726,5126,1826,3426,2955.800
02 feb 202426,7326,7626,4326,4326,3744.000
01 feb 202426,6827,0926,5926,9326,8765.600
31 gen 202426,8927,2226,6226,6226,5693.600
30 gen 202426,9226,9726,6126,8426,78103.100
29 gen 202426,6427,0426,6227,0326,9763.900
26 gen 202427,0827,1126,4026,6626,6043.600
25 gen 202427,1627,2526,8126,9426,8859.400
24 gen 202427,3027,3026,9627,0026,9446.900
23 gen 202427,7027,7027,0627,1427,0898.900
22 gen 202427,3227,7527,1627,5627,5090.500
19 gen 202427,1827,1826,8327,1827,1273.900
18 gen 202426,7327,0526,5927,0526,99121.300
17 gen 202426,8826,9826,4626,6426,5868.800
16 gen 202426,9427,1726,9027,0026,94105.700
12 gen 202427,2227,2426,8827,0226,9666.700
11 gen 202426,7726,9726,5026,9626,9072.100
10 gen 202426,6126,8026,4226,8026,7456.400
09 gen 202426,5226,7226,4526,6726,6149.800
08 gen 202426,2626,7226,2226,7226,6667.100
05 gen 202426,2826,4926,1626,1626,1178.000
04 gen 202426,7826,7826,3326,4526,3995.900
03 gen 202426,9927,0526,4826,6126,55123.300
02 gen 202426,9027,0626,5326,7026,6483.200
29 dic 202327,1427,2227,0027,0326,9778.800
28 dic 202327,2127,3227,0027,0727,0161.500
27 dic 202327,1327,3827,0927,2927,2361.100
26 dic 202327,2427,3226,9027,1827,1273.300
22 dic 202327,0627,2927,0527,1827,1279.100
21 dic 202326,4827,0126,3226,9926,93139.200
20 dic 202326,3126,7426,1226,3226,27103.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...