Premium
HealthStream Inc (HSTM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 6.37388262728 | 25.73 | 27.92 | 25.51 | 298617 | 26.68214925 | CS |
| 4 | 2.22 | 8.82703777336 | 25.15 | 27.92 | 24.3 | 224790 | 26.01294258 | CS |
| 12 | 6.53 | 31.3339731286 | 20.84 | 27.92 | 19.65 | 239846 | 23.76186226 | CS |
| 26 | 4.28 | 18.5361628411 | 23.09 | 27.92 | 19.5 | 292593 | 22.21145491 | CS |
| 52 | -0.13 | -0.472727272727 | 27.5 | 29.625 | 19.5 | 240102 | 23.83433165 | CS |
| 156 | 2.9 | 11.8512464242 | 24.47 | 34.24 | 19.5 | 167430 | 26.03451325 | CS |
| 260 | -0.77 | -2.73631840796 | 28.14 | 34.24 | 18.51 | 141694 | 25.46762519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 27.25 | 0.12 | 0.44 | 27.17 | 27.92 | 26.495 | 186765 |
| 1782772500 | 27.13 | 0.4 | 1.50 | 26.92 | 27.91 | 26.92 | 287151 |
| 1782513300 | 26.73 | 1.03 | 4.01 | 25.7 | 26.83 | 25.7 | 681783 |
| 1782426900 | 25.7 | -0.41 | -1.57 | 26.09 | 26.31 | 25.56 | 181086 |
| 1782340500 | 26.11 | 0.45 | 1.75 | 25.73 | 26.39 | 25.51 | 156298 |
| 1782254100 | 25.66 | 0.3 | 1.18 | 25.44 | 26 | 25.42 | 140547 |
| 1782167700 | 25.36 | -0.28 | -1.09 | 25.57 | 25.905 | 25.28 | 165578 |
| 1781822100 | 25.64 | -0.36 | -1.38 | 26.04 | 26.23 | 25.47 | 315744 |
| 1781735700 | 26 | 0.22 | 0.85 | 25.6 | 26.76 | 25.51 | 242742 |
| 1781649300 | 25.78 | -0.09 | -0.35 | 25.95 | 26.26 | 25.37 | 112290 |
| 1781562900 | 25.87 | -0.26 | -1.00 | 25.98 | 26.4399 | 25.785 | 151853 |
| 1781303700 | 26.13 | -0.09 | -0.34 | 26.19 | 26.58 | 26.035 | 180563 |
| 1781217300 | 26.22 | -0.1 | -0.38 | 26.28 | 26.49 | 25.76 | 218588 |
| 1781130900 | 26.32 | 0.32 | 1.23 | 26.05 | 26.485 | 25.82 | 165464 |
| 1781044500 | 26 | 0.35 | 1.36 | 25.65 | 26.19 | 25.61 | 193702 |
| 1780958100 | 25.65 | 0.41 | 1.62 | 25.32 | 25.88 | 25.3 | 199782 |
| 1780698900 | 25.24 | -0.05 | -0.20 | 25.29 | 25.78 | 24.84 | 185941 |
| 1780612500 | 25.29 | 0.75 | 3.06 | 24.78 | 25.74 | 24.705 | 230476 |
| 1780526100 | 24.54 | -0.68 | -2.70 | 25.15 | 25.205 | 24.3 | 274653 |
| 1780439700 | 25.22 | -0.37 | -1.45 | 25.49 | 25.8531 | 25.1301 | 250753 |
| 1780353300 | 25.59 | 0.62 | 2.48 | 24.98 | 25.645 | 24.95 | 302485 |
| 1780094100 | 24.97 | 0.34 | 1.38 | 24.67 | 25.57 | 24.61 | 277045 |
| 1780007700 | 24.63 | 0.38 | 1.57 | 24.37 | 25.01 | 24.35 | 303635 |
| 1779921300 | 24.25 | -0.12 | -0.49 | 24.37 | 24.72 | 24.13 | 169963 |
| 1779834900 | 24.37 | 0.56 | 2.35 | 23.78 | 24.42 | 23.59 | 171401 |
| 1779489300 | 23.81 | 0.14 | 0.59 | 23.69 | 23.92 | 23.3201 | 222904 |
| 1779402900 | 23.67 | -0.25 | -1.05 | 23.79 | 23.9599 | 23.29 | 225655 |
| 1779316500 | 23.92 | -0.51 | -2.09 | 24.23 | 24.4 | 23.765 | 331085 |
| 1779230100 | 24.43 | 0.67 | 2.82 | 23.83 | 24.98 | 23.535 | 371572 |
| 1779143700 | 23.76 | 1.06 | 4.67 | 22.68 | 23.87 | 22.68 | 265754 |
| 1778884500 | 22.7 | -0.09 | -0.39 | 22.79 | 23.0399 | 22.43 | 430991 |
| 1778798100 | 22.79 | -0.1 | -0.44 | 22.96 | 23.35 | 22.6 | 194776 |
| 1778711700 | 22.89 | -0.47 | -2.01 | 23.23 | 23.48 | 22.655 | 245534 |
| 1778625300 | 23.36 | 0.24 | 1.04 | 23.08 | 23.67 | 22.82 | 300948 |
| 1778538900 | 23.12 | -0.84 | -3.51 | 23.73 | 24.11 | 23.095 | 323602 |
| 1778279700 | 23.96 | 0.42 | 1.78 | 23.55 | 24.04 | 22.99 | 450799 |
| 1778193300 | 23.54 | 0.39 | 1.68 | 22.92 | 23.69 | 22.85 | 347727 |
| 1778106900 | 23.15 | -1.21 | -4.97 | 24.11 | 24.22 | 22.66 | 359893 |
| 1778020500 | 24.36 | 3.11 | 14.64 | 22.26 | 24.4 | 21.685 | 421531 |
| 1777934100 | 21.25 | 0.53 | 2.56 | 20.65 | 21.49 | 20.34 | 357067 |
| 1777674900 | 20.72 | -0.04 | -0.19 | 20.8 | 21.44 | 20.66 | 197863 |
| 1777588500 | 20.76 | -0.46 | -2.17 | 21.13 | 21.29 | 20.7 | 210762 |
| 1777502100 | 21.22 | -0.42 | -1.94 | 21.52 | 21.52 | 21.04 | 181287 |
| 1777415700 | 21.64 | 0.21 | 0.98 | 21.45 | 21.75 | 21.205 | 162134 |
| 1777329300 | 21.43 | 0.12 | 0.56 | 21.2 | 21.76 | 21.2 | 133557 |
| 1777070100 | 21.31 | 0.41 | 1.96 | 20.79 | 21.32 | 20.69 | 199272 |
| 1776983700 | 20.9 | -0.59 | -2.75 | 21.49 | 21.5 | 20.75 | 159309 |
| 1776897300 | 21.49 | 0.11 | 0.51 | 21.37 | 21.76 | 21.32 | 135208 |
| 1776810900 | 21.38 | 0.04 | 0.19 | 21.34 | 21.585 | 21.296 | 147247 |
| 1776724500 | 21.34 | -0.39 | -1.79 | 21.59 | 21.915 | 21.34 | 140329 |
| 1776465300 | 21.73 | 0.37 | 1.73 | 21.52 | 21.795 | 21.45 | 172282 |
| 1776378900 | 21.36 | 0.32 | 1.52 | 20.98 | 21.43 | 20.89 | 172866 |
| 1776292500 | 21.04 | 0.7 | 3.44 | 20.34 | 21.14 | 20.34 | 223711 |
| 1776206100 | 20.34 | -0.03 | -0.15 | 20.33 | 20.665 | 20.3 | 189836 |
| 1776119700 | 20.37 | 0.49 | 2.46 | 19.9 | 20.725 | 19.85 | 215739 |
| 1775860500 | 19.88 | -0.03 | -0.15 | 19.91 | 20.04 | 19.65 | 256688 |
| 1775774100 | 19.91 | -0.42 | -2.07 | 20.21 | 20.38 | 19.84 | 215720 |
| 1775687700 | 20.33 | -0.22 | -1.07 | 20.84 | 21.02 | 20.31 | 201118 |
| 1775601300 | 20.55 | 0.15 | 0.74 | 20.475 | 20.855 | 20.42 | 204034 |
| 1775514900 | 20.4 | -0.05 | -0.24 | 20.45 | 20.68 | 20.15 | 184045 |
| 1775169300 | 20.45 | 0.05 | 0.25 | 20.18 | 20.56 | 20 | 164994 |
| 1775082900 | 20.4 | -0.31 | -1.50 | 20.73 | 20.87 | 20.3201 | 167590 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
