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
2025-10-01 28.08 28.17 27.31 27.58 0.1M
2025-09-30 28.92 29.03 28.01 28.24 0.2M
2025-09-29 29.14 29.14 28.90 28.96 0.2M
2025-09-26 29.13 29.48 28.88 29.14 0.1M
2025-09-25 28.91 29.11 28.66 29.08 0.2M
2025-09-24 28.93 29.12 28.73 29.00 0.3M
2025-09-23 29.38 29.59 28.81 28.99 0.2M
2025-09-22 28.96 29.36 28.82 29.30 0.2M
2025-09-19 29.26 29.39 28.92 29.00 0.5M
2025-09-18 29.13 29.44 29.00 29.17 0.1M
2025-09-17 29.13 29.43 28.98 29.00 0.2M
2025-09-16 29.04 29.17 28.83 29.00 0.2M
2025-09-15 28.86 29.12 28.72 29.00 0.2M
2025-09-12 29.22 29.44 28.71 28.86 0.2M
2025-09-11 28.31 29.29 28.29 29.22 0.2M
2025-09-10 28.58 28.64 28.11 28.31 0.3M
2025-09-09 28.08 28.70 28.02 28.67 0.2M
2025-09-08 28.17 28.17 28.01 28.09 0.1M
2025-09-05 28.14 28.38 27.90 28.14 0.2M
2025-09-04 28.09 28.24 27.80 28.20 0.1M
2025-09-03 27.91 28.16 27.33 28.06 0.2M
2025-09-02 27.90 28.13 27.89 28.03 0.2M
2025-08-29 28.16 28.21 28.00 28.08 0.2M
2025-08-28 28.29 28.29 27.94 28.08 0.2M
2025-08-27 27.96 28.38 27.79 28.36 0.1M
2025-08-26 27.74 28.21 27.69 28.00 0.3M
2025-08-25 27.69 27.80 27.32 27.75 0.3M
2025-08-22 27.09 27.77 26.52 27.74 0.2M
2025-08-21 26.79 26.97 26.28 26.93 0.1M
2025-08-20 26.59 26.93 26.50 26.80 0.2M
2025-08-19 26.72 26.80 26.49 26.54 0.2M
2025-08-18 26.52 26.75 26.39 26.68 0.2M
2025-08-15 26.19 26.54 26.04 26.49 0.2M
2025-08-14 26.38 26.46 25.91 25.94 0.1M
2025-08-13 26.58 26.83 26.50 26.55 0.2M
2025-08-12 26.14 26.53 25.99 26.52 0.1M
2025-08-11 26.06 26.49 25.78 25.96 0.2M
2025-08-08 26.10 26.25 25.80 25.98 0.1M
2025-08-07 26.31 26.47 25.84 25.94 0.2M
2025-08-06 26.02 26.18 25.63 26.09 0.3M
2025-08-05 26.10 26.57 25.55 25.74 0.3M
2025-08-04 25.70 26.14 25.70 26.05 0.2M
2025-08-01 26.01 26.01 25.36 25.65 0.2M
2025-07-31 26.10 26.30 25.93 26.16 0.2M
2025-07-30 26.51 26.98 26.24 26.32 0.3M
2025-07-29 26.95 27.00 26.53 26.53 0.1M
2025-07-28 26.73 26.89 26.64 26.79 0.1M
2025-07-25 26.95 27.07 26.68 26.75 0.1M
2025-07-24 27.16 27.18 26.91 26.95 0.1M
2025-07-23 26.65 27.16 26.65 27.14 0.2M
2025-07-22 26.87 27.20 26.61 26.61 0.2M
2025-07-21 26.39 27.14 26.27 26.89 0.2M
2025-07-18 27.19 27.19 26.10 26.28 0.2M
2025-07-17 27.00 27.19 26.99 27.04 0.1M
2025-07-16 26.81 27.28 26.81 27.08 0.2M
2025-07-15 27.04 27.60 26.68 26.70 0.2M
2025-07-14 26.62 27.12 26.50 27.10 0.1M
2025-07-11 27.04 27.38 26.58 26.60 0.1M
2025-07-10 27.31 27.60 27.14 27.21 0.1M
2025-07-09 27.50 27.51 27.17 27.40 0.1M
2025-07-08 27.54 27.73 27.39 27.46 0.1M
2025-07-07 27.69 27.95 27.55 27.59 0.1M
2025-07-03 27.85 28.00 27.65 27.80 0.0M
2025-07-02 27.70 27.90 27.48 27.75 0.1M
2025-07-01 27.50 27.98 27.43 27.73 0.2M
2025-06-30 27.64 28.07 27.34 27.67 0.1M
2025-06-27 27.32 27.73 27.22 27.55 0.3M
2025-06-26 26.90 27.30 26.60 27.29 0.1M
2025-06-25 27.12 27.12 26.78 26.80 0.1M
2025-06-24 27.40 27.45 26.99 27.08 0.2M
2025-06-23 26.68 27.37 26.47 27.26 0.2M
2025-06-20 27.67 27.67 25.72 26.60 0.7M
2025-06-18 27.35 27.58 27.23 27.42 0.2M
2025-06-17 27.28 27.56 27.16 27.39 0.2M
2025-06-16 27.46 27.67 27.18 27.51 0.2M
2025-06-13 27.10 27.82 27.10 27.25 0.2M
2025-06-12 27.79 27.96 27.39 27.45 0.2M
2025-06-11 28.18 28.26 27.88 27.88 0.1M
2025-06-10 28.30 28.47 27.99 28.13 0.2M
2025-06-09 28.65 28.65 28.14 28.22 0.1M
2025-06-06 28.47 28.58 28.31 28.53 0.1M
2025-06-05 28.42 28.48 28.21 28.30 0.1M
2025-06-04 28.59 28.76 28.29 28.36 0.2M
2025-06-03 28.13 29.06 28.08 28.73 0.2M
2025-06-02 27.89 28.26 27.83 28.24 0.3M
2025-05-30 27.84 28.21 27.74 28.02 0.2M
2025-05-29 28.08 28.36 27.84 27.89 0.2M
2025-05-28 27.77 28.07 27.65 28.06 0.3M
2025-05-27 27.67 28.08 27.54 27.90 0.3M
2025-05-23 27.51 27.99 27.34 27.35 0.2M
2025-05-22 28.20 28.50 27.75 27.82 0.3M
2025-05-21 28.36 28.96 27.94 28.24 0.3M
2025-05-20 28.96 29.10 28.59 28.65 0.4M
2025-05-19 28.14 29.16 28.14 29.13 0.3M
2025-05-16 27.51 28.62 27.51 28.49 0.3M
2025-05-15 27.00 27.75 26.70 27.57 0.2M
2025-05-14 27.30 27.39 27.00 27.08 0.2M
2025-05-13 27.66 27.94 27.36 27.41 0.2M
2025-05-12 28.47 28.78 27.22 27.45 0.4M
2025-05-09 27.92 28.76 27.73 27.84 0.3M
2025-05-08 27.13 27.72 27.13 27.23 0.3M
2025-05-07 27.01 27.27 25.84 26.88 0.3M
2025-05-06 28.00 29.62 26.37 26.82 0.6M
2025-05-05 33.77 33.95 33.23 33.24 0.1M
2025-05-02 33.67 34.13 33.38 34.07 0.1M
2025-05-01 33.63 33.75 33.15 33.38 0.1M
2025-04-30 33.80 33.83 33.12 33.63 0.1M
2025-04-29 33.13 34.06 33.07 33.95 0.3M
2025-04-28 33.31 33.59 33.00 33.16 0.1M
2025-04-25 33.06 33.36 32.67 33.28 0.1M
2025-04-24 32.52 33.29 32.39 33.21 0.1M
2025-04-23 32.53 33.00 32.50 32.56 0.1M
2025-04-22 31.89 32.23 31.80 32.16 0.1M
2025-04-21 32.20 32.40 31.56 31.68 0.1M
2025-04-17 32.32 32.64 32.17 32.39 0.1M
2025-04-16 32.70 32.82 32.38 32.47 0.2M
2025-04-15 32.29 32.80 32.29 32.70 0.1M
2025-04-14 32.57 32.75 32.15 32.38 0.2M
2025-04-11 31.74 32.36 31.12 32.14 0.2M
2025-04-10 31.38 31.63 30.78 31.34 0.2M
2025-04-09 30.63 32.36 30.38 31.79 0.2M
2025-04-08 31.65 31.69 30.55 30.90 0.2M
2025-04-07 30.48 31.69 29.83 30.63 0.2M
2025-04-04 31.14 31.67 30.99 31.26 0.2M
2025-04-03 32.36 32.66 31.83 31.89 0.2M
2025-04-02 31.89 32.54 31.82 32.45 0.1M
2025-04-01 31.95 32.42 31.61 32.28 0.1M
2025-03-31 31.85 32.32 31.40 32.18 0.2M
2025-03-28 32.22 32.22 31.92 32.03 0.1M
2025-03-27 31.60 32.27 31.60 32.09 0.1M
2025-03-26 32.04 32.11 31.90 31.90 0.1M
2025-03-25 31.97 32.27 31.86 32.01 0.1M
2025-03-24 31.97 32.23 31.65 32.03 0.1M
2025-03-21 31.40 32.13 30.94 31.55 0.5M
2025-03-20 31.36 31.79 31.36 31.75 0.2M
2025-03-19 31.26 31.79 31.21 31.56 0.3M
2025-03-18 30.92 31.44 30.55 31.37 0.3M
2025-03-17 31.04 31.24 30.33 31.04 0.2M
2025-03-14 31.05 31.68 30.67 31.06 0.2M
2025-03-13 32.10 32.20 31.05 31.06 0.1M
2025-03-12 32.48 32.48 31.00 32.03 0.2M
2025-03-11 32.35 32.35 30.98 30.98 0.2M
2025-03-10 32.65 32.77 31.55 31.57 0.2M
2025-03-07 32.48 33.43 32.41 32.83 0.2M
2025-03-06 33.03 33.68 32.91 32.91 0.3M
2025-03-05 33.34 33.72 33.10 33.23 0.2M
2025-03-04 33.31 34.08 33.20 33.64 0.2M
2025-03-03 33.63 33.70 33.13 33.44 0.3M
2025-02-28 33.23 33.90 32.09 33.77 0.2M
2025-02-27 32.48 33.30 31.11 33.27 0.2M
2025-02-26 32.33 32.75 31.94 32.68 0.1M
2025-02-25 32.06 33.29 30.40 32.37 0.2M
2025-02-24 33.01 33.33 32.30 32.35 0.1M
2025-02-21 33.78 33.85 32.63 32.88 0.2M
2025-02-20 33.59 33.84 33.30 33.58 0.1M
2025-02-19 33.84 34.06 33.59 33.80 0.1M
2025-02-18 33.91 34.23 33.64 33.99 0.1M
2025-02-14 34.00 34.24 33.92 33.95 0.1M
2025-02-13 33.48 33.99 33.24 33.93 0.2M
2025-02-12 33.59 34.18 33.22 33.22 0.1M
2025-02-11 33.34 34.04 33.30 33.94 0.1M
2025-02-10 33.18 33.50 32.84 33.50 0.2M
2025-02-07 32.93 33.30 32.69 33.18 0.1M
2025-02-06 33.40 33.78 32.64 33.05 0.1M
2025-02-05 33.28 33.39 32.79 33.39 0.2M
2025-02-04 32.68 33.37 32.65 33.33 0.1M
2025-02-03 32.28 33.03 31.50 32.79 0.2M
2025-01-31 32.70 33.06 32.48 32.65 0.1M
2025-01-30 32.64 32.97 32.64 32.82 0.1M
2025-01-29 32.27 32.96 32.27 32.38 0.1M
2025-01-28 31.80 32.75 31.80 32.62 0.2M
2025-01-27 32.02 32.53 31.91 32.19 0.1M
2025-01-24 31.97 32.24 31.78 32.20 0.1M
2025-01-23 31.93 32.18 31.57 32.16 0.1M
2025-01-22 31.74 32.16 31.46 32.06 0.2M
2025-01-21 31.97 32.23 31.52 31.89 0.1M
2025-01-17 32.02 32.20 31.67 31.88 0.1M
2025-01-16 31.78 32.08 31.57 31.93 0.1M
2025-01-15 31.98 31.98 31.56 31.76 0.1M
2025-01-14 31.06 31.48 31.02 31.47 0.1M
2025-01-13 31.14 31.42 30.85 30.95 0.1M
2025-01-10 31.94 32.00 31.22 31.38 0.1M
2025-01-08 32.02 32.50 31.76 32.47 0.2M
2025-01-07 31.92 32.47 31.80 32.25 0.2M
2025-01-06 31.98 32.13 31.69 31.88 0.1M
2025-01-03 31.71 32.09 31.52 32.04 0.1M
2025-01-02 31.93 32.13 31.60 31.71 0.1M