HealthStream Inc. Common Stockのデータ

HealthStream Inc. Common Stockの基本情報

名前 HealthStream Inc. Common Stock
ティッカー HSTM
国 United States
上場年 2000.0
セクター Technology

HealthStream Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.4 23.68 24.4 23.77 84700.0 23.77
2021-02-12 24.67 24.12 24.6 24.34 105300.0 24.34
2021-02-11 25.0 24.45 24.91 24.7 90000.0 24.7
2021-02-10 25.62 24.67 25.06 24.75 101800.0 24.75
2021-02-09 25.36 24.75 25.11 25.27 107400.0 25.27
2021-02-08 25.29 24.8 24.87 25.17 130100.0 25.17
2021-02-05 24.88 24.35 24.64 24.81 81500.0 24.81
2021-02-04 24.62 23.81 24.4 24.56 78100.0 24.56
2021-02-03 24.36 23.92 24.07 24.25 103000.0 24.25
2021-02-02 24.43 23.93 24.28 24.16 90100.0 24.16
2021-02-01 24.26 23.27 23.35 24.11 120000.0 24.11
2021-01-29 23.96 23.2 23.6 23.28 120700.0 23.28
2021-01-28 24.69 23.59 24.65 23.62 128200.0 23.62
2021-01-27 25.34 24.01 24.96 24.43 154900.0 24.43
2021-01-26 25.6 25.12 25.39 25.35 111700.0 25.35
2021-01-25 25.48 24.8 25.02 25.34 103000.0 25.34
2021-01-22 25.15 24.45 24.77 25.11 163100.0 25.11
2021-01-21 25.8 24.78 25.28 24.97 89800.0 24.97
2021-01-20 25.75 25.01 25.3 25.32 90800.0 25.32
2021-01-19 25.61 24.85 25.29 25.12 115400.0 25.12
2021-01-15 25.07 24.41 24.62 25.05 119000.0 25.05
2021-01-14 25.14 24.7 25.14 24.84 93800.0 24.84
2021-01-13 25.22 24.57 24.82 24.98 140800.0 24.98
2021-01-12 24.96 24.34 24.54 24.9 90100.0 24.9
2021-01-11 24.63 24.27 24.44 24.52 85300.0 24.52
2021-01-08 24.7 24.33 24.7 24.62 119500.0 24.62
2021-01-07 24.67 24.04 24.34 24.65 114000.0 24.65
2021-01-06 24.37 22.81 22.81 24.28 307800.0 24.28
2021-01-05 23.07 22.25 22.36 23.0 180800.0 23.0
2021-01-04 22.38 21.88 21.88 22.34 186200.0 22.34
2020-12-31 21.93 21.56 21.7 21.84 135800.0 21.84
2020-12-30 22.07 21.74 21.94 21.74 85700.0 21.74
2020-12-29 22.26 21.62 22.1 21.96 114900.0 21.96
2020-12-28 22.14 21.76 21.87 22.01 125800.0 22.01
2020-12-24 21.79 21.49 21.49 21.73 130300.0 21.73
2020-12-23 21.64 21.16 21.26 21.49 108200.0 21.49
2020-12-22 21.24 20.88 21.02 21.09 77200.0 21.09
2020-12-21 21.04 20.31 20.74 21.03 161000.0 21.03
2020-12-18 21.41 20.95 21.18 21.03 421600.0 21.03
2020-12-17 21.1 20.62 20.74 21.08 125300.0 21.08
2020-12-16 20.82 20.36 20.38 20.76 160300.0 20.76
2020-12-15 20.72 20.03 20.29 20.42 87500.0 20.42
2020-12-14 20.69 20.34 20.34 20.48 168400.0 20.48
2020-12-11 20.65 20.02 20.5 20.26 122000.0 20.26
2020-12-10 20.58 20.2 20.2 20.54 66800.0 20.54
2020-12-09 20.43 20.13 20.17 20.34 119300.0 20.34
2020-12-08 20.14 19.69 19.69 20.07 303000.0 20.07
2020-12-07 20.09 19.54 19.88 19.86 123100.0 19.86
2020-12-04 20.06 19.5 19.67 19.96 172900.0 19.96
2020-12-03 19.84 19.51 19.79 19.57 125100.0 19.57
2020-12-02 19.93 19.51 19.71 19.9 197900.0 19.9
2020-12-01 19.8 18.78 18.94 19.71 234000.0 19.71
2020-11-30 19.0 18.56 18.91 18.68 345100.0 18.68
2020-11-27 19.31 18.74 19.31 19.05 72400.0 19.05
2020-11-25 19.5 19.09 19.09 19.35 328400.0 19.35
2020-11-24 19.39 18.75 19.04 19.34 371800.0 19.34
2020-11-23 19.15 18.76 18.89 18.95 131700.0 18.95
2020-11-20 19.19 18.75 19.07 18.87 214700.0 18.87
2020-11-19 19.3 18.67 19.04 19.26 110500.0 19.26
2020-11-18 19.37 18.93 19.22 19.06 167500.0 19.06
2020-11-17 19.2 18.6 18.66 19.13 239700.0 19.13
2020-11-16 19.08 18.7 19.08 18.78 211300.0 18.78
2020-11-13 19.08 18.55 18.78 18.69 105900.0 18.69
2020-11-12 18.81 18.46 18.81 18.63 162300.0 18.63
2020-11-11 18.99 18.63 18.72 18.86 187900.0 18.86
2020-11-10 18.92 18.45 18.9 18.71 193800.0 18.71
2020-11-09 19.48 18.64 18.87 18.65 168400.0 18.65
2020-11-06 18.84 18.25 18.63 18.27 126100.0 18.27
2020-11-05 18.78 18.3 18.3 18.61 242700.0 18.61
2020-11-04 19.2 17.95 19.07 18.3 229600.0 18.3
2020-11-03 19.4 18.87 18.87 19.13 211400.0 19.13
2020-11-02 18.69 18.15 18.5 18.66 179500.0 18.66
2020-10-30 18.67 18.15 18.22 18.3 215800.0 18.3
2020-10-29 18.6 18.05 18.11 18.34 235800.0 18.34
2020-10-28 19.3 18.1 19.03 18.18 286100.0 18.18
2020-10-27 21.17 19.29 20.86 19.34 287900.0 19.34
2020-10-26 21.28 20.65 21.12 20.92 88300.0 20.92
2020-10-23 21.45 21.07 21.1 21.34 58600.0 21.34
2020-10-22 21.19 20.86 21.13 21.1 225400.0 21.1
2020-10-21 21.32 20.74 20.9 21.09 175800.0 21.09
2020-10-20 21.18 20.77 21.18 20.9 166800.0 20.9
2020-10-19 21.49 21.02 21.47 21.05 74500.0 21.05
2020-10-16 21.65 21.15 21.15 21.44 65500.0 21.44
2020-10-15 21.23 20.76 20.99 21.23 80700.0 21.23
2020-10-14 21.43 21.0 21.05 21.05 52100.0 21.05
2020-10-13 21.57 21.03 21.39 21.29 68100.0 21.29
2020-10-12 21.59 21.3 21.39 21.39 75800.0 21.39
2020-10-09 21.88 21.0 21.23 21.38 66800.0 21.38
2020-10-08 21.3 20.9 20.96 21.18 68400.0 21.18
2020-10-07 21.18 20.75 20.9 20.87 91100.0 20.87
2020-10-06 21.22 20.57 20.73 20.78 162000.0 20.78
2020-10-05 20.85 20.26 20.26 20.59 88400.0 20.59
2020-10-02 20.37 19.66 19.8 20.18 149100.0 20.18
2020-10-01 20.3 19.98 20.09 20.07 143400.0 20.07
2020-09-30 20.41 20.0 20.1 20.07 165400.0 20.07
2020-09-29 20.32 19.93 20.13 20.05 104500.0 20.05
2020-09-28 20.46 20.07 20.13 20.13 142400.0 20.13
2020-09-25 20.06 19.53 19.56 19.97 151200.0 19.97
2020-09-24 20.02 19.32 19.57 19.69 185000.0 19.69
2020-09-23 20.09 19.6 19.94 19.64 287400.0 19.64
2020-09-22 20.11 19.61 20.07 19.98 164500.0 19.98
2020-09-21 20.04 19.6 19.83 20.01 231200.0 20.01
2020-09-18 20.34 19.87 20.27 20.16 355200.0 20.16
2020-09-17 20.34 19.8 19.8 20.08 111100.0 20.08
2020-09-16 20.38 19.94 20.19 20.06 189000.0 20.06
2020-09-15 20.2 20.01 20.12 20.06 95700.0 20.06
2020-09-14 20.33 20.05 20.15 20.09 134800.0 20.09
2020-09-11 20.13 19.88 19.88 20.08 141900.0 20.08
2020-09-10 20.14 19.67 20.04 19.85 227900.0 19.85
2020-09-09 20.37 19.88 20.14 19.97 127100.0 19.97
2020-09-08 20.15 19.65 19.87 20.05 320900.0 20.05
2020-09-04 20.37 19.45 20.36 19.91 121600.0 19.91
2020-09-03 20.87 20.01 20.87 20.22 101800.0 20.22
2020-09-02 20.93 20.63 20.63 20.89 114500.0 20.89
2020-09-01 20.75 20.36 20.75 20.62 101700.0 20.62
2020-08-31 21.0 20.59 21.0 20.72 175500.0 20.72
2020-08-28 21.18 20.61 20.7 21.02 190300.0 21.02
2020-08-27 20.74 20.25 20.54 20.54 100100.0 20.54
2020-08-26 20.93 20.38 20.92 20.5 67400.0 20.5
2020-08-25 21.17 20.63 21.17 20.91 155800.0 20.91
2020-08-24 21.4 20.9 21.4 21.08 99000.0 21.08
2020-08-21 21.33 21.08 21.24 21.2 255600.0 21.2
2020-08-20 21.7 21.19 21.63 21.19 134800.0 21.19
2020-08-19 22.8 21.74 22.54 21.8 154900.0 21.8
2020-08-18 22.67 22.18 22.46 22.46 115000.0 22.46
2020-08-17 22.54 22.01 22.16 22.53 105700.0 22.53
2020-08-14 22.51 22.06 22.48 22.14 112000.0 22.14
2020-08-13 22.75 22.36 22.52 22.67 116200.0 22.67
2020-08-12 22.97 22.4 22.9 22.56 91600.0 22.56
2020-08-11 23.51 22.53 23.37 22.69 130200.0 22.69
2020-08-10 23.42 22.2 22.38 23.25 270600.0 23.25
2020-08-07 22.5 22.19 22.27 22.34 94300.0 22.34
2020-08-06 22.5 22.15 22.5 22.34 97800.0 22.34
2020-08-05 22.7 22.15 22.54 22.5 211000.0 22.5
2020-08-04 22.36 21.65 21.94 22.34 117800.0 22.34
2020-08-03 22.42 21.8 21.97 21.96 110200.0 21.96
2020-07-31 22.36 21.64 21.91 21.96 193700.0 21.96
2020-07-30 22.19 21.57 21.66 21.95 140700.0 21.95
2020-07-29 22.4 21.73 21.73 21.92 158000.0 21.92
2020-07-28 23.0 21.59 23.0 21.78 297500.0 21.78
2020-07-27 21.84 21.14 21.65 21.39 244100.0 21.39
2020-07-24 22.2 21.62 21.97 21.72 74500.0 21.72
2020-07-23 22.23 21.54 21.77 21.93 109700.0 21.93
2020-07-22 22.58 21.8 22.36 21.81 113800.0 21.81
2020-07-21 22.7 22.02 22.26 22.52 245000.0 22.52
2020-07-20 22.28 21.83 21.87 22.15 72100.0 22.15
2020-07-17 22.09 21.5 21.66 21.95 110300.0 21.95
2020-07-16 22.78 21.36 21.86 21.71 121600.0 21.71
2020-07-15 22.5 21.26 21.53 21.94 187700.0 21.94
2020-07-14 21.37 20.9 21.1 21.16 232500.0 21.16
2020-07-13 21.56 20.96 21.51 21.0 115800.0 21.0
2020-07-10 21.41 21.17 21.29 21.31 61200.0 21.31
2020-07-09 21.55 20.91 21.41 21.27 93400.0 21.27
2020-07-08 21.99 21.21 21.66 21.51 116900.0 21.51
2020-07-07 22.81 20.73 21.98 21.74 178300.0 21.74
2020-07-06 22.42 21.85 22.27 22.2 94800.0 22.2
2020-07-02 22.41 21.91 22.27 21.97 71200.0 21.97
2020-07-01 22.32 21.86 22.08 21.99 101700.0 21.99
2020-06-30 22.21 21.38 21.42 22.13 169200.0 22.13
2020-06-29 21.72 21.03 21.13 21.44 149900.0 21.44
2020-06-26 21.26 20.7 21.26 20.96 325500.0 20.96
2020-06-25 21.36 20.64 21.16 21.35 108300.0 21.35
2020-06-24 21.97 21.1 21.9 21.3 100700.0 21.3
2020-06-23 22.33 21.86 21.87 22.1 108600.0 22.1
2020-06-22 21.95 21.6 21.95 21.76 68900.0 21.76
2020-06-19 22.19 21.7 21.7 22.05 234300.0 22.05
2020-06-18 21.85 21.4 21.51 21.6 169200.0 21.6
2020-06-17 22.3 21.54 22.25 21.63 151600.0 21.63
2020-06-16 22.43 21.78 22.43 22.18 173700.0 22.18
2020-06-15 22.16 21.16 21.16 21.97 154100.0 21.97
2020-06-12 22.42 21.13 22.3 21.59 191100.0 21.59
2020-06-11 22.51 21.65 22.38 21.68 231000.0 21.68
2020-06-10 23.4 22.83 23.25 22.95 95500.0 22.95
2020-06-09 23.48 22.57 23.22 23.22 132100.0 23.22
2020-06-08 23.85 23.28 23.54 23.37 164600.0 23.37
2020-06-05 23.94 23.31 23.32 23.47 154400.0 23.47
2020-06-04 23.29 22.8 23.0 22.97 138400.0 22.97
2020-06-03 23.75 22.66 22.97 23.16 172900.0 23.16
2020-06-02 22.77 21.86 22.56 22.64 866500.0 22.64
2020-06-01 23.1 22.37 22.97 22.42 264900.0 22.42
2020-05-29 22.88 21.49 22.88 22.78 661100.0 22.78
2020-05-28 24.27 23.4 23.99 23.56 137500.0 23.56
2020-05-27 23.84 22.57 23.2 23.75 141900.0 23.75
2020-05-26 23.35 22.87 23.17 22.96 92100.0 22.96
2020-05-22 22.94 22.52 22.94 22.78 50400.0 22.78
2020-05-21 23.12 22.58 22.88 22.94 109500.0 22.94
2020-05-20 23.14 22.44 22.8 22.99 87600.0 22.99
2020-05-19 22.94 22.4 22.59 22.4 144300.0 22.4
2020-05-18 22.68 22.26 22.39 22.54 128700.0 22.54
2020-05-15 21.75 21.28 21.48 21.66 214700.0 21.66
2020-05-14 21.53 20.7 20.99 21.52 143000.0 21.52
2020-05-13 21.96 20.68 21.96 21.31 154100.0 21.31
2020-05-12 22.6 22.01 22.6 22.01 163000.0 22.01
2020-05-11 23.24 22.47 23.13 22.48 113100.0 22.48
2020-05-08 23.68 22.85 23.01 23.24 205500.0 23.24
2020-05-07 23.45 22.68 23.01 22.78 191000.0 22.78
2020-05-06 22.89 22.22 22.54 22.69 162900.0 22.69
2020-05-05 23.3 22.36 22.44 22.5 124500.0 22.5
2020-05-04 22.41 21.84 22.11 22.22 274700.0 22.22
2020-05-01 22.6 21.86 22.57 22.35 215000.0 22.35
2020-04-30 23.89 22.81 23.85 22.83 276100.0 22.83
2020-04-29 25.25 23.88 24.49 24.29 286400.0 24.29
2020-04-28 26.01 23.34 26.0 23.91 407600.0 23.91
2020-04-27 26.0 24.94 24.94 25.89 106200.0 25.89
2020-04-24 25.18 24.6 24.96 24.76 94100.0 24.76
2020-04-23 25.16 24.5 24.84 24.94 189900.0 24.94
2020-04-22 25.41 24.63 25.41 24.7 120400.0 24.7
2020-04-21 25.34 24.28 24.64 25.0 132000.0 25.0
2020-04-20 26.63 24.53 25.4 25.31 143400.0 25.31
2020-04-17 26.32 25.42 26.32 25.73 127800.0 25.73
2020-04-16 25.93 24.98 25.47 25.81 226000.0 25.81
2020-04-15 25.91 25.01 25.01 25.29 123400.0 25.29
2020-04-14 26.17 25.42 25.93 25.74 132700.0 25.74
2020-04-13 25.47 24.64 24.77 25.42 135800.0 25.42
2020-04-09 25.72 24.42 25.14 25.1 232900.0 25.1
2020-04-08 25.41 24.24 24.95 24.52 231100.0 24.52
2020-04-07 25.81 24.3 25.7 24.64 212100.0 24.64
2020-04-06 25.38 24.33 24.5 25.25 171500.0 25.25
2020-04-03 24.59 23.16 24.32 23.85 220000.0 23.85
2020-04-02 24.36 22.75 22.86 24.2 164700.0 24.2
2020-04-01 23.71 22.65 23.16 22.88 169100.0 22.88
2020-03-31 24.48 23.37 24.12 23.95 227200.0 23.95
2020-03-30 24.47 22.95 23.0 24.23 213400.0 24.23
2020-03-27 23.47 22.01 22.3 22.77 316700.0 22.77
2020-03-26 23.43 21.7 21.7 23.19 199500.0 23.19
2020-03-25 23.95 21.72 22.67 21.73 263000.0 21.73
2020-03-24 23.97 21.41 23.87 22.69 384200.0 22.69
2020-03-23 23.21 20.47 21.31 23.13 349800.0 23.13
2020-03-20 23.67 20.4 21.75 20.76 471300.0 20.76
2020-03-19 22.2 20.28 20.63 21.7 323100.0 21.7
2020-03-18 23.09 20.13 21.23 20.47 277600.0 20.47
2020-03-17 24.1 21.51 23.35 22.27 403300.0 22.27
2020-03-16 25.15 22.79 23.02 23.04 381400.0 23.04
2020-03-13 24.7 20.47 20.77 24.64 285600.0 24.64
2020-03-12 22.99 20.03 22.18 20.03 236700.0 20.03
2020-03-11 23.18 21.77 22.01 22.96 230200.0 22.96
2020-03-10 24.96 22.03 24.54 22.36 236300.0 22.36
2020-03-09 24.64 23.35 23.94 24.0 160500.0 24.0
2020-03-06 25.07 23.45 23.94 24.96 148100.0 24.96
2020-03-05 25.06 24.2 24.64 24.45 109400.0 24.45
2020-03-04 25.12 24.41 24.91 25.06 102300.0 25.06
2020-03-03 25.05 24.28 24.59 24.52 209200.0 24.52
2020-03-02 24.63 24.0 24.4 24.61 135700.0 24.61
2020-02-28 24.71 23.35 23.92 24.32 240100.0 24.32
2020-02-27 24.62 23.99 24.56 24.38 192000.0 24.38
2020-02-26 25.53 24.73 25.3 24.8 78500.0 24.8
2020-02-25 26.06 25.08 26.06 25.14 163600.0 25.14
2020-02-24 26.08 25.52 25.65 26.04 107700.0 26.04
2020-02-21 26.27 25.3 25.68 26.22 236100.0 26.22
2020-02-20 25.92 25.25 25.87 25.64 100100.0 25.64
2020-02-19 26.78 25.5 26.78 25.91 188200.0 25.91
2020-02-18 26.05 25.23 25.92 25.81 85500.0 25.81