Healthstream Inc Dl 01 (HL5)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 6.92307692308 | 26 | 26.4 | 26 | 108 | 26.34259259 | DE |
| 4 | 2 | 7.7519379845 | 25.8 | 26.4 | 25.8 | 75 | 26.31858407 | DE |
| 12 | 2.4 | 9.44881889764 | 25.4 | 26.4 | 24.6 | 97 | 26.02949853 | DE |
| 26 | 2.4 | 9.44881889764 | 25.4 | 26.4 | 24.6 | 97 | 26.02949853 | DE |
| 52 | 2.4 | 9.44881889764 | 25.4 | 26.4 | 24.6 | 97 | 26.02949853 | DE |
| 156 | 2.4 | 9.44881889764 | 25.4 | 26.4 | 24.6 | 97 | 26.02949853 | DE |
| 260 | 2.4 | 9.44881889764 | 25.4 | 26.4 | 24.6 | 97 | 26.02949853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1721075160 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1720815960 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 185 |
| 1720729560 | 26 | 0.2 | 0.78 | 26 | 26 | 26 | 31 |
| 1720643220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1720556820 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1720470420 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1720211220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1720124820 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1720038420 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1719952020 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1719865620 | 25.8 | -0.2 | -0.77 | 25.8 | 25.8 | 25.8 | 10 |
| 1719606420 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1719520020 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1719433620 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1719347220 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1719260820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1719001620 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718915220 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718828820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718742420 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718656020 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718396820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718310420 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718224020 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1718137620 | 26 | 1.4 | 5.69 | 26 | 26 | 26 | 400 |
| 1718051220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1717792020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1717705620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1717619220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1717532820 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1717446420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1717187220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1717100820 | 24.6 | -0.4 | -1.60 | 24.6 | 24.6 | 24.6 | 25 |
| 1717014420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716928020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716841620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716582420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716496020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716409620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716323220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1716236820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715977620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715891220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715804820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715718420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715632020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715372820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715286420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715200020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715113620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1715027220 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
