HealthStream Inc【HSTM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

HealthStream Inc (HSTM)

33.50

0.32

(0.96%)

마감 11 2월 6:00AM

33.50

0.00

( 0.00% )

시간외 단일가: 9:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.82	2.50917992656	32.68	33.78	31.5	128770	33.33887616	CS
4	2.44	7.85576303928	31.06	33.78	31.02	117242	32.5765524	CS
12	2.24	7.16570697377	31.26	33.78	30.8	125661	32.27318952	CS
26	5.6	20.0716845878	27.9	33.78	27.15	125386	30.6112135	CS
52	6.32	23.2523914643	27.18	33.78	23.92	121653	28.96500213	CS
156	9.8	41.3502109705	23.7	33.78	18.51	113666	25.35109153	CS
260	7.38	28.2542113323	26.12	33.78	17.952	118797	24.5302757	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739230500	33.5	0.32	0.96	33.18	33.5	32.835	213975
1738971300	33.18	0.13	0.39	32.81	33.299999	32.695	84816
1738884900	33.049999	-0.34	-1.02	33.4	33.78	32.64	98257
1738798500	33.39	0.06	0.18	33.28	33.39	32.79	168121
1738712100	33.33	0.54	1.65	32.68	33.369999	32.674999	73293
1738625700	32.79	0.14	0.43	32.369999	33.03	32.134999	152550
1738366500	32.65	-0.17	-0.52	32.7	33.06	32.479999	117376
1738280100	32.82	0.44	1.36	32.64	32.97	32.585	103151
1738193700	32.38	-0.24	-0.74	32.27	32.96	32.27	106247
1738107300	32.619999	0.43	1.34	31.8	32.752	31.8	150721
1738020900	32.189999	-0.01	-0.03	32.02	32.525	31.91	80482
1737761700	32.2	0.14	0.44	31.97	32.24	31.78	64812
1737675300	32.06	0	0.00	32.06	32.06	32.06	0
1737588900	32.06	0.17	0.53	31.74	32.1599	31.46	194830
1737502500	31.89	0.01	0.03	31.91	32.231499	31.515	94892
1737156900	31.88	-0.05	-0.16	32.02	32.2	31.665	90491
1737070500	31.93	0.17	0.54	31.78	32.08	31.57	88205
1736984100	31.76	0.29	0.92	31.98	31.98	31.56	116226
1736897700	31.47	0.52	1.68	31.06	31.48	31.02	96889
1736811300	30.95	-0.43	-1.37	31.14	31.42	30.85	133847
1736552100	31.38	-1.09	-3.36	31.93	32	31.22	91500
1736379300	32.47	0.22	0.68	31.775	32.5	31.76	156307
1736292900	32.25	0.37	1.16	32.08	32.47	31.8	171986
1736206500	31.88	-0.16	-0.50	31.9	32.125	31.6875	146902
1735947300	32.04	0.33	1.04	31.51	32.09	31.51	98057
1735860900	31.71	-0.09	-0.28	31.89	32.13	31.5997	71031
1735688100	31.8	0.01	0.03	31.93	32.11	31.5401	62500
1735601700	31.79	0.04	0.13	31.53	31.9499	31.29	81949
1735342500	31.75	-0.3	-0.94	31.96	32.049999	31.38	96098
1735256100	32.049999	0.43	1.36	31.48	32.07	31.41	74344
1735077840	31.62	0.19	0.60	31.32	31.76	31.15	37223
1734996900	31.43	-0.02	-0.06	31.5	31.7099	31.14	99610
1734737700	31.45	0.26	0.83	31.305	31.705	30.85	347651
1734651300	31.19	0.03	0.10	31.42	31.55	30.8	162853
1734564900	31.16	-0.81	-2.53	32.075	32.409999	30.97	137885
1734478500	31.97	-0.44	-1.36	32.415	32.58	31.88	107305
1734392100	32.409999	0.07	0.22	32.32	32.72	32.25	100390
1734132900	32.34	-0.17	-0.52	32.354999	32.6	32.02	65225
1734046500	32.509999	-0.27	-0.82	32.68	32.95	32.49	74883
1733960100	32.78	-0.17	-0.52	33.189999	33.189999	32.53	98268
1733873700	32.95	0.76	2.36	32.14	33.03	31.8268	99509
1733787300	32.189999	-0.06	-0.19	32.42	32.759999	32.189999	80394
1733528100	32.25	-0.19	-0.59	32.479999	32.64	32.08	109085
1733441700	32.439999	-0.66	-1.99	32.939999	33.0535	32.369999	87503
1733355300	33.1	0.15	0.46	33.09	33.2213	32.67	102065
1733268900	32.95	-0.21	-0.63	32.994999	33.255	32.75	158552
1733182500	33.159999	0.06	0.18	33.189999	33.34	32.670099	235178
1732917840	33.1	0.07	0.21	33.424999	33.4913	33.049999	82019
1732750500	33.03	0.49	1.51	32.685	33.43	32.685	162165
1732664100	32.54	0.01	0.03	32.259999	32.68	32.115	312620
1732577700	32.53	0.34	1.06	32.6	33.09	32.49	169484
1732318500	32.189999	0.37	1.16	31.86	32.455	31.74	132788
1732232100	31.82	0.52	1.66	31.2101	31.93	31.2101	133883
1732145700	31.3	-0.94	-2.92	32.18	32.18	31.23	157115
1732059300	32.24	0.93	2.97	31.33	32.27	31.2	154860
1731972900	31.31	-0.08	-0.25	31.41	31.86	31.26	160897
1731713700	31.39	-0.64	-2.00	31.745	31.81	31.13	183294
1731627300	32.03	-0.56	-1.72	32.439999	32.619999	31.95	169025
1731540900	32.59	-0.01	-0.03	32.7	32.93	32.479999	129648
1731454500	32.6	0.06	0.18	32.509999	32.659999	32.32	93890
1731368100	32.54	0.3	0.93	32.564999	32.85	32.405	97493

Asset Management Investment

Societe Generale Effekten

Exchange Traded

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관