HealthStream, Inc. HSTM
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$30,36+0,65 (+2,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,36 | +2,19 % | $29,79 | $30,53 | $29,74 | 188,52K |
| 2026-09-30 | $29,71 | -0,10 % | $29,70 | $30,30 | $29,57 | 223,20K |
| 2026-09-29 | $29,74 | +2,06 % | $29,13 | $29,76 | $28,62 | 153,70K |
| 2026-09-28 | $29,14 | +0,14 % | $29,00 | $29,26 | $28,83 | 144,60K |
| 2026-09-25 | $29,10 | +0,80 % | $28,79 | $29,31 | $28,56 | 196,40K |
| 2026-09-24 | $28,87 | +0,38 % | $28,76 | $28,99 | $28,60 | 144,70K |
| 2026-09-23 | $28,76 | -0,86 % | $29,01 | $29,11 | $28,62 | 143,60K |
| 2026-09-22 | $29,01 | -0,24 % | $29,34 | $29,41 | $28,94 | 128,20K |
| 2026-09-21 | $29,08 | -0,51 % | $29,39 | $29,72 | $28,79 | 176,40K |
| 2026-09-18 | $29,23 | +0,14 % | $28,96 | $29,35 | $28,55 | 413,20K |
| 2026-09-17 | $29,19 | -0,78 % | $29,56 | $29,85 | $29,04 | 180,10K |
| 2026-09-16 | $29,42 | -0,78 % | $29,22 | $29,68 | $29,22 | 181,00K |
| 2026-09-15 | $29,65 | +0,07 % | $29,94 | $29,94 | $29,27 | 202,60K |
| 2026-09-14 | $29,63 | +1,79 % | $29,34 | $29,80 | $29,11 | 174,00K |
| 2026-09-11 | $29,11 | +0,80 % | $29,10 | $29,42 | $28,55 | 150,20K |
| 2026-09-10 | $28,88 | +0,73 % | $28,57 | $28,98 | $28,51 | 195,60K |
| 2026-09-09 | $28,67 | -0,17 % | $28,61 | $28,84 | $28,15 | 222,10K |
| 2026-09-08 | $28,72 | -1,64 % | $29,28 | $29,28 | $28,30 | 283,60K |
| 2026-09-04 | $29,20 | -1,82 % | $29,48 | $29,63 | $29,00 | 203,50K |
| 2026-09-03 | $29,74 | -0,10 % | $29,99 | $30,30 | $29,29 | 240,00K |
| 2026-09-02 | $29,77 | +0,34 % | $29,64 | $30,07 | $29,39 | 173,60K |
| 2026-09-01 | $29,67 | +2,13 % | $28,94 | $29,70 | $28,84 | 226,50K |
| 2026-08-31 | $29,05 | -1,12 % | $29,30 | $29,32 | $28,77 | 178,20K |
| 2026-08-28 | $29,38 | +1,91 % | $28,86 | $29,55 | $28,66 | 172,40K |
| 2026-08-27 | $28,83 | +0,24 % | $28,74 | $29,21 | $28,66 | 118,40K |
| 2026-08-26 | $28,76 | -0,38 % | $28,82 | $28,94 | $28,66 | 147,30K |
| 2026-08-25 | $28,87 | +0,31 % | $28,78 | $29,30 | $28,52 | 135,30K |
| 2026-08-24 | $28,78 | -0,31 % | $28,87 | $29,69 | $28,44 | 200,10K |
| 2026-08-21 | $28,87 | +0,98 % | $28,53 | $28,92 | $28,14 | 374,50K |
| 2026-08-20 | $28,59 | +0,14 % | $28,33 | $28,98 | $28,14 | 202,60K |
| 2026-08-19 | $28,55 | +0,14 % | $28,63 | $29,07 | $28,49 | 229,20K |
| 2026-08-18 | $28,51 | +1,75 % | $28,24 | $28,76 | $28,21 | 173,50K |
| 2026-08-17 | $28,02 | -3,18 % | $28,83 | $28,94 | $27,99 | 158,50K |
| 2026-08-14 | $28,94 | -0,28 % | $29,05 | $29,29 | $28,40 | 145,30K |
| 2026-08-13 | $29,02 | +2,33 % | $28,58 | $29,19 | $28,33 | 179,50K |
| 2026-08-12 | $28,36 | 0,00 % | $28,31 | $28,48 | $27,75 | 237,80K |
| 2026-08-11 | $28,36 | -3,44 % | $29,40 | $29,85 | $28,29 | 201,70K |
| 2026-08-10 | $29,37 | +2,26 % | $28,59 | $29,68 | $28,42 | 237,40K |
| 2026-08-07 | $28,72 | +2,13 % | $28,19 | $29,12 | $28,19 | 178,80K |
| 2026-08-06 | $28,12 | +0,39 % | $27,90 | $28,29 | $27,54 | 286,50K |
| 2026-08-05 | $28,01 | -6,01 % | $29,64 | $29,64 | $27,80 | 246,10K |
| 2026-08-04 | $29,80 | +5,19 % | $28,82 | $31,11 | $28,35 | 370,80K |
| 2026-08-03 | $28,33 | +1,03 % | $28,38 | $28,88 | $28,31 | 150,70K |
| 2026-07-31 | $28,04 | -0,57 % | $27,95 | $28,29 | $27,66 | 155,40K |
| 2026-07-30 | $28,20 | -4,50 % | $29,01 | $29,40 | $27,73 | 151,10K |
| 2026-07-29 | $29,53 | +2,36 % | $29,04 | $29,68 | $28,89 | 158,60K |
| 2026-07-28 | $28,85 | +3,52 % | $28,30 | $28,87 | $28,16 | 173,80K |
| 2026-07-27 | $27,87 | +2,69 % | $27,40 | $28,18 | $26,38 | 173,40K |
| 2026-07-24 | $27,14 | +2,84 % | $26,58 | $27,18 | $26,28 | 176,50K |
| 2026-07-23 | $26,39 | -1,86 % | $26,55 | $26,84 | $26,26 | 234,30K |
| 2026-07-22 | $26,89 | -3,41 % | $27,77 | $27,77 | $26,88 | 236,40K |
| 2026-07-21 | $27,84 | -1,73 % | $28,06 | $28,46 | $27,68 | 180,90K |
| 2026-07-20 | $28,33 | -0,53 % | $28,48 | $28,76 | $27,97 | 108,40K |
| 2026-07-17 | $28,48 | -1,59 % | $28,80 | $29,06 | $28,26 | 132,00K |
| 2026-07-16 | $28,94 | +2,44 % | $28,35 | $29,03 | $28,35 | 150,70K |
| 2026-07-15 | $28,25 | -0,60 % | $28,44 | $28,98 | $28,20 | 125,60K |
| 2026-07-14 | $28,42 | -1,04 % | $28,49 | $28,54 | $28,21 | 140,10K |
| 2026-07-13 | $28,72 | +2,28 % | $28,00 | $29,14 | $27,89 | 171,60K |
| 2026-07-10 | $28,08 | +0,21 % | $28,16 | $28,56 | $27,63 | 155,80K |
| 2026-07-09 | $28,02 | -0,57 % | $27,98 | $28,18 | $27,69 | 174,70K |
| 2026-07-08 | $28,18 | -0,95 % | $28,35 | $28,88 | $28,11 | 180,80K |
| 2026-07-07 | $28,45 | -2,13 % | $29,32 | $30,00 | $28,37 | 197,10K |
| 2026-07-06 | $29,07 | +2,32 % | $28,33 | $29,17 | $28,00 | 203,90K |
| 2026-07-02 | $28,41 | +0,46 % | $28,33 | $28,79 | $27,99 | 184,90K |
| 2026-07-01 | $28,28 | +3,78 % | $27,35 | $28,52 | $27,24 | 220,30K |
| 2026-06-30 | $27,25 | +0,44 % | $27,17 | $27,92 | $26,50 | 186,70K |
| 2026-06-29 | $27,13 | +1,50 % | $26,92 | $27,91 | $26,92 | 287,10K |
| 2026-06-26 | $26,73 | +4,01 % | $25,70 | $26,83 | $25,70 | 681,80K |
| 2026-06-25 | $25,70 | -1,57 % | $26,09 | $26,31 | $25,56 | 181,10K |
| 2026-06-24 | $26,11 | +1,75 % | $25,73 | $26,39 | $25,51 | 156,30K |
| 2026-06-23 | $25,66 | +1,18 % | $25,44 | $26,00 | $25,42 | 140,50K |
| 2026-06-22 | $25,36 | -1,09 % | $25,57 | $25,91 | $25,28 | 165,50K |
| 2026-06-18 | $25,64 | -1,38 % | $26,04 | $26,23 | $25,47 | 315,70K |
| 2026-06-17 | $26,00 | +0,85 % | $25,60 | $26,76 | $25,60 | 242,70K |
| 2026-06-16 | $25,78 | -0,35 % | $25,95 | $26,26 | $25,37 | 112,30K |
| 2026-06-15 | $25,87 | -1,00 % | $25,98 | $26,44 | $25,79 | 151,80K |
| 2026-06-12 | $26,13 | -0,34 % | $26,19 | $26,58 | $26,04 | 180,60K |
| 2026-06-11 | $26,22 | -0,38 % | $26,28 | $26,49 | $25,76 | 218,60K |
| 2026-06-10 | $26,32 | +1,23 % | $26,05 | $26,49 | $25,89 | 165,40K |
| 2026-06-09 | $26,00 | +1,36 % | $25,65 | $26,19 | $25,61 | 193,70K |
| 2026-06-08 | $25,65 | +1,62 % | $25,32 | $25,88 | $25,30 | 199,80K |
| 2026-06-05 | $25,24 | -0,20 % | $25,29 | $25,78 | $24,84 | 185,90K |
| 2026-06-04 | $25,29 | +3,06 % | $24,78 | $25,74 | $24,71 | 230,50K |
| 2026-06-03 | $24,54 | -2,70 % | $25,15 | $25,21 | $24,30 | 274,60K |
| 2026-06-02 | $25,22 | -1,45 % | $25,49 | $25,85 | $25,13 | 250,70K |
| 2026-06-01 | $25,59 | +2,48 % | $24,98 | $25,65 | $24,95 | 302,50K |
| 2026-05-29 | $24,97 | +1,38 % | $24,67 | $25,57 | $24,61 | 278,10K |
| 2026-05-28 | $24,63 | +1,57 % | $24,37 | $25,01 | $24,35 | 303,60K |
| 2026-05-27 | $24,25 | -0,49 % | $24,37 | $24,72 | $24,13 | 170,00K |
| 2026-05-26 | $24,37 | +2,35 % | $23,78 | $24,42 | $23,59 | 171,40K |