HealthStream

HSTM
🏛️ usa →
27.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.50 26.67 26.10 26.36 0.1M
2021-12-30 26.03 26.55 26.00 26.46 0.1M
2021-12-29 26.29 26.29 25.89 26.01 0.1M
2021-12-28 26.57 26.57 26.20 26.21 0.0M
2021-12-27 26.28 26.80 26.02 26.52 0.1M
2021-12-23 26.12 26.27 25.78 26.14 0.1M
2021-12-22 25.87 26.06 25.74 26.00 0.1M
2021-12-21 26.18 26.52 25.65 25.81 0.1M
2021-12-20 25.40 26.27 25.01 26.18 0.2M
2021-12-17 25.17 26.12 24.83 25.50 0.6M
2021-12-16 25.86 26.08 25.19 25.36 0.1M
2021-12-15 25.00 25.94 24.80 25.81 0.2M
2021-12-14 24.84 25.25 24.33 25.10 0.1M
2021-12-13 24.44 25.14 24.28 24.87 0.1M
2021-12-10 24.81 25.01 24.37 24.61 0.1M
2021-12-09 24.78 24.98 24.47 24.60 0.1M
2021-12-08 24.68 25.01 24.40 24.92 0.0M
2021-12-07 24.74 25.01 24.59 24.71 0.1M
2021-12-06 24.03 24.74 23.84 24.61 0.1M
2021-12-03 23.85 23.94 23.21 23.74 0.1M
2021-12-02 23.77 24.61 23.32 23.91 0.1M
2021-12-01 24.05 24.73 23.33 23.49 0.1M
2021-11-30 23.90 24.04 23.05 23.22 0.1M
2021-11-29 24.78 25.47 23.86 23.97 0.1M
2021-11-26 25.10 25.10 24.17 24.51 0.1M
2021-11-24 25.60 25.67 25.06 25.21 0.0M
2021-11-23 25.33 26.95 25.09 25.68 0.1M
2021-11-22 25.47 25.94 25.18 25.39 0.1M
2021-11-19 25.04 25.42 24.92 25.21 0.1M
2021-11-18 25.96 25.98 24.94 25.21 0.1M
2021-11-17 26.40 26.40 25.80 25.82 0.1M
2021-11-16 26.07 26.75 26.01 26.58 0.1M
2021-11-15 27.07 27.49 25.99 26.03 0.3M
2021-11-12 27.58 27.58 26.83 27.03 0.0M
2021-11-11 27.15 27.38 26.80 27.32 0.0M
2021-11-10 27.21 27.59 27.06 27.10 0.1M
2021-11-09 27.23 27.33 26.90 27.33 0.0M
2021-11-08 27.51 27.59 26.93 27.23 0.0M
2021-11-05 27.58 27.72 27.08 27.38 0.1M
2021-11-04 27.86 28.07 27.04 27.36 0.0M
2021-11-03 26.91 27.72 26.67 27.59 0.1M
2021-11-02 27.08 27.92 26.86 26.91 0.1M
2021-11-01 26.54 27.23 26.49 27.07 0.1M
2021-10-29 26.55 26.72 25.96 26.61 0.1M
2021-10-28 25.85 26.67 25.78 26.45 0.1M
2021-10-27 25.67 25.82 25.23 25.71 0.1M
2021-10-26 28.50 28.76 25.48 25.80 0.1M
2021-10-25 28.23 28.68 27.98 28.55 0.1M
2021-10-22 28.60 28.60 28.09 28.30 0.0M
2021-10-21 28.36 28.57 28.26 28.54 0.1M
2021-10-20 27.95 28.36 27.85 28.30 0.1M
2021-10-19 28.00 28.13 27.83 27.85 0.0M
2021-10-18 27.75 28.10 27.57 28.04 0.0M
2021-10-15 28.43 28.45 27.80 27.81 0.1M
2021-10-14 28.64 28.67 27.94 28.17 0.1M
2021-10-13 28.49 28.61 28.24 28.46 0.0M
2021-10-12 28.21 28.62 28.12 28.42 0.0M
2021-10-11 28.36 28.52 28.13 28.21 0.0M
2021-10-08 28.79 28.79 28.27 28.36 0.0M
2021-10-07 28.49 28.99 28.39 28.75 0.1M
2021-10-06 28.45 28.73 27.96 28.23 0.1M
2021-10-05 28.79 29.01 28.54 28.57 0.1M
2021-10-04 29.23 29.23 28.36 28.72 0.0M
2021-10-01 28.69 29.60 28.42 29.23 0.1M
2021-09-30 28.91 29.13 28.56 28.58 0.1M
2021-09-29 28.63 28.90 28.63 28.73 0.0M
2021-09-28 28.62 28.76 28.20 28.43 0.1M
2021-09-27 29.02 29.12 28.73 28.81 0.1M
2021-09-24 28.82 29.73 28.63 29.01 0.1M
2021-09-23 29.21 29.42 28.84 28.93 0.0M
2021-09-22 29.06 29.29 28.66 29.07 0.1M
2021-09-21 29.00 29.76 28.69 28.97 0.1M
2021-09-20 28.98 29.16 27.52 28.78 0.1M
2021-09-17 28.41 29.30 28.28 29.28 0.3M
2021-09-16 28.28 28.45 27.87 28.31 0.1M
2021-09-15 28.66 29.02 28.14 28.15 0.1M
2021-09-14 29.16 29.86 28.53 28.73 0.1M
2021-09-13 30.05 30.05 28.99 29.14 0.1M
2021-09-10 30.17 30.30 29.85 29.93 0.1M
2021-09-09 29.94 30.31 29.74 30.10 0.1M
2021-09-08 29.55 30.01 29.39 29.89 0.1M
2021-09-07 30.26 30.28 29.58 29.62 0.1M
2021-09-03 30.39 30.57 30.05 30.32 0.1M
2021-09-02 30.48 30.79 30.24 30.38 0.1M
2021-09-01 30.52 30.80 29.75 30.35 0.1M
2021-08-31 29.81 30.39 29.70 30.39 0.1M
2021-08-30 29.84 29.99 29.62 29.81 0.1M
2021-08-27 28.92 29.93 28.91 29.69 0.1M
2021-08-26 29.55 29.71 28.90 28.93 0.1M
2021-08-25 29.63 29.81 29.51 29.51 0.1M
2021-08-24 30.42 30.42 29.54 29.62 0.1M
2021-08-23 29.99 30.50 29.96 30.48 0.1M
2021-08-20 29.55 29.98 29.55 29.88 0.2M
2021-08-19 29.85 30.47 29.58 29.66 0.1M
2021-08-18 29.73 30.14 29.70 29.83 0.1M
2021-08-17 30.51 30.56 29.66 29.83 0.0M
2021-08-16 30.57 30.86 30.24 30.62 0.1M
2021-08-13 30.05 30.56 29.98 30.54 0.0M
2021-08-12 29.96 30.35 29.79 30.11 0.1M
2021-08-11 30.18 30.33 29.89 29.94 0.1M
2021-08-10 30.44 30.55 30.02 30.16 0.1M
2021-08-09 30.21 30.32 30.03 30.25 0.0M
2021-08-06 29.91 30.27 29.68 30.24 0.1M
2021-08-05 29.64 29.82 29.41 29.77 0.1M
2021-08-04 29.80 30.16 29.52 29.66 0.1M
2021-08-03 29.59 30.10 29.46 29.98 0.1M
2021-08-02 29.24 29.77 29.21 29.58 0.1M
2021-07-30 29.01 29.65 28.96 29.21 0.1M
2021-07-29 29.00 29.04 28.58 28.98 0.1M
2021-07-28 29.96 29.96 28.84 28.96 0.1M
2021-07-27 29.53 31.11 29.33 29.63 0.2M
2021-07-26 29.56 30.00 29.38 29.43 0.1M
2021-07-23 29.06 29.52 28.66 29.46 0.1M
2021-07-22 28.59 29.07 28.38 28.88 0.1M
2021-07-21 28.64 28.81 28.39 28.68 0.1M
2021-07-20 28.27 29.04 28.27 28.56 0.1M
2021-07-19 27.90 28.58 27.82 28.14 0.1M
2021-07-16 28.59 28.59 27.99 28.22 0.1M
2021-07-15 28.04 28.50 27.90 28.40 0.1M
2021-07-14 28.10 28.29 27.91 28.18 0.1M
2021-07-13 27.86 28.23 27.79 28.02 0.1M
2021-07-12 27.60 27.95 27.53 27.95 0.1M
2021-07-09 27.79 27.93 27.55 27.71 0.1M
2021-07-08 27.61 27.87 26.96 27.61 0.1M
2021-07-07 27.57 28.00 27.41 27.82 0.1M
2021-07-06 27.86 27.87 26.99 27.61 0.1M
2021-07-02 27.97 28.18 27.71 27.79 0.1M
2021-07-01 28.14 28.44 27.84 28.04 0.1M
2021-06-30 27.66 28.03 26.25 27.94 0.1M
2021-06-29 27.60 27.85 27.30 27.62 0.1M
2021-06-28 28.13 28.31 27.53 27.58 0.1M
2021-06-25 27.44 28.40 27.30 28.23 0.4M
2021-06-24 26.93 27.60 26.51 27.39 0.2M
2021-06-23 26.35 26.90 26.19 26.83 0.1M
2021-06-22 26.11 26.34 25.61 26.28 0.1M
2021-06-21 26.05 26.22 25.90 26.07 0.1M
2021-06-18 26.35 26.41 25.82 25.85 0.1M
2021-06-17 26.62 26.81 26.46 26.66 0.1M
2021-06-16 26.66 26.78 26.38 26.67 0.1M
2021-06-15 26.40 26.91 26.31 26.79 0.1M
2021-06-14 26.39 26.59 26.03 26.28 0.1M
2021-06-11 26.35 26.80 26.15 26.28 0.1M
2021-06-10 26.63 26.68 26.36 26.49 0.1M
2021-06-09 26.77 26.77 26.56 26.59 0.1M
2021-06-08 26.73 26.83 26.46 26.73 0.1M
2021-06-07 26.51 26.82 26.42 26.69 0.0M
2021-06-04 26.33 26.49 26.02 26.39 0.0M
2021-06-03 26.10 26.31 25.77 26.28 0.1M
2021-06-02 26.67 26.87 25.91 26.12 0.1M
2021-06-01 26.18 26.65 25.86 26.52 0.1M
2021-05-28 26.76 26.80 26.16 26.18 0.0M
2021-05-27 26.66 27.28 26.51 26.58 0.1M
2021-05-26 26.41 26.68 26.15 26.49 0.1M
2021-05-25 26.57 26.86 26.33 26.42 0.1M
2021-05-24 26.70 27.00 26.51 26.61 0.1M
2021-05-21 26.87 27.09 26.53 26.68 0.2M
2021-05-20 26.18 27.25 25.95 26.55 0.1M
2021-05-19 26.05 26.32 25.71 26.25 0.1M
2021-05-18 25.82 26.53 25.66 26.22 0.1M
2021-05-17 25.79 25.99 25.43 25.82 0.1M
2021-05-14 26.21 26.49 25.72 25.87 0.1M
2021-05-13 25.72 26.34 25.72 26.14 0.1M
2021-05-12 25.37 26.00 25.17 25.69 0.1M
2021-05-11 25.29 25.75 25.24 25.59 0.1M
2021-05-10 26.01 26.01 25.31 25.58 0.1M
2021-05-07 26.09 26.33 25.33 25.93 0.1M
2021-05-06 25.75 26.25 25.33 26.20 0.1M
2021-05-05 25.05 26.12 25.01 25.87 0.1M
2021-05-04 24.83 25.03 24.48 24.52 0.1M
2021-05-03 23.96 25.11 23.96 24.89 0.2M
2021-04-30 24.53 24.77 24.06 24.16 0.1M
2021-04-29 24.91 25.21 24.58 24.71 0.1M
2021-04-28 24.66 25.04 24.24 24.75 0.1M
2021-04-27 22.57 24.48 22.57 24.43 0.2M
2021-04-26 22.44 22.77 22.13 22.24 0.1M
2021-04-23 22.39 22.79 22.01 22.38 0.1M
2021-04-22 22.50 22.72 22.23 22.27 0.1M
2021-04-21 22.09 22.54 22.00 22.50 0.1M
2021-04-20 22.50 22.66 21.53 22.15 0.1M
2021-04-19 22.50 22.75 22.49 22.54 0.2M
2021-04-16 22.61 22.61 22.40 22.50 0.1M
2021-04-15 22.30 22.53 22.30 22.50 0.1M
2021-04-14 21.75 22.52 21.70 22.26 0.1M
2021-04-13 21.93 22.22 21.56 21.69 0.1M
2021-04-12 22.10 22.48 21.97 22.01 0.1M
2021-04-09 22.00 22.28 22.00 22.13 0.1M
2021-04-08 21.71 22.09 21.70 21.91 0.1M
2021-04-07 22.11 22.30 21.49 21.64 0.1M
2021-04-06 22.44 22.64 22.11 22.15 0.1M
2021-04-05 22.64 22.75 22.27 22.46 0.1M
2021-04-01 22.10 22.75 22.10 22.52 0.1M
2021-03-31 22.43 23.02 22.21 22.34 0.2M
2021-03-30 22.39 22.70 22.20 22.43 0.1M
2021-03-29 22.47 22.88 22.26 22.38 0.1M
2021-03-26 22.74 22.81 22.30 22.61 0.1M
2021-03-25 22.46 22.62 21.98 22.57 0.1M
2021-03-24 22.67 23.21 22.52 22.59 0.1M
2021-03-23 22.71 22.85 22.56 22.75 0.1M
2021-03-22 22.80 23.03 22.77 22.86 0.1M
2021-03-19 22.86 23.11 22.53 22.77 0.4M
2021-03-18 22.99 23.15 22.57 22.93 0.1M
2021-03-17 23.12 23.14 22.74 23.01 0.1M
2021-03-16 23.41 23.41 22.95 23.13 0.1M
2021-03-15 24.01 24.01 23.31 23.52 0.1M
2021-03-12 23.20 24.23 23.20 24.13 0.1M
2021-03-11 24.05 24.17 23.79 24.08 0.1M
2021-03-10 23.89 24.12 23.68 23.94 0.1M
2021-03-09 24.12 24.75 23.72 23.80 0.1M
2021-03-08 23.41 24.47 23.02 24.04 0.1M
2021-03-05 23.42 23.64 22.94 23.35 0.1M
2021-03-04 23.06 23.42 22.82 23.20 0.2M
2021-03-03 22.56 23.20 22.23 22.98 0.2M
2021-03-02 23.12 23.62 22.48 22.50 0.1M
2021-03-01 23.67 23.74 23.18 23.23 0.1M
2021-02-26 23.91 24.24 23.16 23.30 0.1M
2021-02-25 23.63 24.11 23.35 23.91 0.1M
2021-02-24 23.28 23.94 22.92 23.77 0.1M
2021-02-23 22.90 23.46 21.79 23.36 0.2M
2021-02-22 23.15 23.34 22.70 23.30 0.1M
2021-02-19 23.07 23.86 22.77 23.19 0.2M
2021-02-18 23.48 23.87 22.94 23.02 0.1M
2021-02-17 23.52 24.19 23.33 23.74 0.1M
2021-02-16 24.40 24.40 23.68 23.77 0.1M
2021-02-12 24.60 24.67 24.12 24.34 0.1M
2021-02-11 24.91 25.00 24.45 24.70 0.1M
2021-02-10 25.06 25.62 24.67 24.75 0.1M
2021-02-09 25.11 25.36 24.75 25.27 0.1M
2021-02-08 24.87 25.29 24.80 25.17 0.1M
2021-02-05 24.64 24.88 24.35 24.81 0.1M
2021-02-04 24.40 24.62 23.81 24.56 0.1M
2021-02-03 24.07 24.36 23.92 24.25 0.1M
2021-02-02 24.28 24.43 23.93 24.16 0.1M
2021-02-01 23.35 24.26 23.27 24.11 0.1M
2021-01-29 23.60 23.96 23.20 23.28 0.1M
2021-01-28 24.65 24.69 23.59 23.62 0.1M
2021-01-27 24.96 25.34 24.01 24.43 0.2M
2021-01-26 25.39 25.60 25.12 25.35 0.1M
2021-01-25 25.02 25.48 24.80 25.34 0.1M
2021-01-22 24.77 25.15 24.45 25.11 0.2M
2021-01-21 25.28 25.80 24.78 24.97 0.1M
2021-01-20 25.30 25.75 25.01 25.32 0.1M
2021-01-19 25.29 25.61 24.85 25.12 0.1M
2021-01-15 24.62 25.07 24.41 25.05 0.1M
2021-01-14 25.14 25.14 24.70 24.84 0.1M
2021-01-13 24.82 25.22 24.57 24.98 0.1M
2021-01-12 24.54 24.96 24.34 24.90 0.1M
2021-01-11 24.44 24.63 24.27 24.52 0.1M
2021-01-08 24.70 24.70 24.33 24.62 0.1M
2021-01-07 24.34 24.67 24.04 24.65 0.1M
2021-01-06 22.81 24.37 22.81 24.28 0.3M
2021-01-05 22.36 23.07 22.25 23.00 0.2M
2021-01-04 21.88 22.38 21.88 22.34 0.2M