Healthstream Inc Dl 01 (HL5)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 7.94701986755 | 30.2 | 30.2 | 30.2 | 500 | 30.2 | DE |
| 4 | 2.4 | 7.94701986755 | 30.2 | 30.2 | 30.2 | 500 | 30.2 | DE |
| 12 | 1.8 | 5.84415584416 | 30.8 | 31 | 30 | 71 | 30.32519562 | DE |
| 26 | 7.2 | 28.3464566929 | 25.4 | 31.6 | 25.4 | 144 | 28.47341865 | DE |
| 52 | 7.2 | 28.3464566929 | 25.4 | 31.6 | 24.6 | 129 | 27.8820367 | DE |
| 156 | 7.2 | 28.3464566929 | 25.4 | 31.6 | 24.6 | 129 | 27.8820367 | DE |
| 260 | 7.2 | 28.3464566929 | 25.4 | 31.6 | 24.6 | 129 | 27.8820367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1740691620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1740605220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1740518820 | 30.2 | -0.8 | -2.58 | 30.2 | 30.2 | 30.2 | 500 |
| 1740432420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1740173220 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1740086820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1740000420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739914020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739827620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739568420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739482020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739395620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739309220 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1739222820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738963620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738877220 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738790820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738704420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738618020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738358820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738272420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738186020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1738099620 | 31 | 0.8 | 2.65 | 31 | 31 | 31 | 2 |
| 1738013220 | 30.2 | -0.6 | -1.95 | 30.2 | 30.2 | 30.2 | 1 |
| 1737754020 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737667620 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737581220 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737494820 | 30.8 | 0.2 | 0.65 | 30.8 | 30.8 | 30.8 | 100 |
| 1737408420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1737149220 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1737062820 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736976420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736890020 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736803620 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736544420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736458020 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736371620 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736285220 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1736198820 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1735939620 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1735853220 | 30.6 | 0.6 | 2.00 | 30.6 | 30.6 | 30.6 | 1 |
| 1735594020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1735334820 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1734989220 | 30 | -0.4 | -1.32 | 30 | 30 | 30 | 3 |
| 1734730020 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734643620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734557220 | 30.4 | -0.2 | -0.65 | 30.4 | 30.4 | 30.4 | 1 |
| 1734470820 | 30.6 | -0.2 | -0.65 | 30.6 | 30.6 | 30.6 | 1 |
| 1734384420 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1734125220 | 30.8 | -0.8 | -2.53 | 30.8 | 30.8 | 30.8 | 30 |
| 1734038820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1733952420 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1733866020 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1733779620 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1733520420 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1733434020 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1733347620 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1733261220 | 31.6 | 1.4 | 4.64 | 31.2 | 31.6 | 31.2 | 4 |
| 1733122800 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
