Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthstream Inc (NQ: HSTM )

27.29 +0.12 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.717 2.717 2.707 2.707 2,097 +0.09(+3.27%)
Jan 29, 2004 2.603 2.650 2.603 2.622 11,538 -0.01(-0.36%)
Jan 28, 2004 2.831 2.841 2.564 2.631 11,223 -0.13(-4.83%)
Jan 27, 2004 2.784 2.841 2.765 2.765 5,139 -0.01(-0.51%)
Jan 26, 2004 2.669 2.841 2.526 2.779 16,573 +0.10(+3.74%)
Jan 23, 2004 2.717 2.784 2.545 2.679 6,293 -0.04(-1.40%)
Jan 22, 2004 2.841 2.841 2.660 2.717 4,195 -0.10(-3.39%)
Jan 21, 2004 2.688 2.812 2.688 2.812 1,363 +0.08(+2.79%)
Jan 20, 2004 2.526 2.802 2.526 2.736 9,335 +0.21(+8.30%)
Jan 16, 2004 2.717 2.765 2.479 2.526 39,231 -0.19(-7.02%)
Jan 15, 2004 2.860 2.860 2.669 2.717 9,230 -0.14(-5.00%)
Jan 14, 2004 2.860 2.860 2.726 2.860 15,210 +0.01(+0.33%)
Jan 13, 2004 2.850 2.898 2.498 2.850 20,748 +0.00(+0.00%)
Jan 12, 2004 2.775 2.850 2.775 2.850 6,503 +0.02(+0.67%)
Jan 09, 2004 2.812 2.898 2.736 2.831 6,188 +0.07(+2.41%)
Jan 08, 2004 2.765 2.765 2.679 2.765 9,886 +0.06(+2.11%)
Jan 07, 2004 2.688 2.707 2.526 2.707 55,368 +0.14(+5.58%)
Jan 06, 2004 2.507 2.564 2.440 2.564 41,224 +0.08(+3.07%)
Jan 05, 2004 2.402 2.707 2.402 2.488 2,937 +0.05(+1.95%)
Jan 02, 2004 2.536 2.726 2.440 2.440 6,084 -0.04(-1.54%)
Dec 31, 2003 2.393 2.526 2.393 2.479 28,532 +0.05(+1.96%)
Dec 30, 2003 2.383 2.526 2.383 2.431 13,395 +0.03(+1.19%)
Dec 29, 2003 2.336 2.545 2.336 2.402 4,206 +0.01(+0.40%)
Dec 26, 2003 2.394 2.564 2.393 2.393 1,604 +0.01(+0.40%)
Dec 24, 2003 2.431 2.460 2.383 2.383 24,624 -0.05(-1.96%)
Dec 23, 2003 2.431 2.498 2.431 2.431 5,035 +0.00(+0.00%)
Dec 22, 2003 2.488 2.488 2.431 2.431 10,699 -0.05(-1.92%)
Dec 19, 2003 2.612 2.622 2.450 2.479 30,157 -0.10(-3.70%)
Dec 18, 2003 2.431 2.622 2.431 2.574 6,818 +0.00(+0.00%)
Dec 17, 2003 2.479 2.660 2.479 2.574 14,370 -0.04(-1.46%)
Dec 16, 2003 2.679 2.784 2.431 2.612 15,787 +0.13(+5.38%)
Dec 15, 2003 2.593 2.622 2.479 2.479 15,419 +0.00(+0.00%)
Dec 12, 2003 2.603 2.612 2.412 2.479 16,888 -0.10(-3.70%)
Dec 11, 2003 2.574 2.593 2.574 2.574 8,286 -0.02(-0.74%)
Dec 10, 2003 2.593 2.660 2.574 2.593 14,475 +0.02(+0.74%)
Dec 09, 2003 2.574 2.765 2.574 2.574 29,685 -0.11(-4.26%)
Dec 08, 2003 2.736 2.736 2.679 2.688 3,428 +0.02(+0.71%)
Dec 05, 2003 2.669 2.669 2.669 2.669 7,552 -0.05(-1.75%)
Dec 04, 2003 2.669 2.717 2.583 2.717 10,342 +0.03(+1.06%)
Dec 03, 2003 2.717 2.736 2.688 2.688 17,517 -0.04(-1.40%)
Dec 02, 2003 2.641 2.812 2.641 2.726 10,279 +0.03(+1.06%)
Dec 01, 2003 2.498 2.698 2.498 2.698 33,294 +0.20(+8.02%)
Nov 28, 2003 2.479 2.498 2.479 2.498 1,363 +0.07(+2.75%)
Nov 26, 2003 2.479 2.479 2.383 2.431 9,335 +0.00(+0.00%)
Nov 25, 2003 2.431 2.479 2.421 2.431 17,360 +0.00(+0.00%)
Nov 24, 2003 2.593 2.593 2.393 2.431 16,783 -0.05(-1.92%)
Nov 21, 2003 2.526 2.479 2.479 2.479 9,860 -0.05(-1.89%)
Nov 20, 2003 2.526 2.536 2.383 2.526 14,790 -0.04(-1.49%)
Nov 19, 2003 2.526 2.575 2.526 2.564 8,863 -0.10(-3.93%)
Nov 18, 2003 2.707 2.717 2.593 2.669 8,391 +0.14(+5.66%)
Nov 17, 2003 2.622 2.622 2.526 2.526 3,828 -0.19(-7.05%)
Nov 14, 2003 2.717 2.831 2.717 2.718 6,944 +0.00(+0.03%)
Nov 13, 2003 2.849 2.849 2.717 2.717 3,986 -0.10(-3.72%)
Nov 12, 2003 2.860 2.860 2.822 2.822 4,300 +0.01(+0.34%)
Nov 11, 2003 2.860 2.908 2.812 2.812 25,594 -0.04(-1.34%)
Nov 10, 2003 2.841 2.898 2.812 2.850 45,000 +0.00(+0.00%)
Nov 07, 2003 2.850 2.860 2.765 2.850 8,633 +0.09(+3.10%)
Nov 06, 2003 2.812 2.812 2.726 2.765 11,668 -0.09(-3.14%)
Nov 05, 2003 3.003 3.003 2.804 2.854 14,947 -0.05(-1.84%)
Nov 04, 2003 2.955 2.955 2.803 2.908 9,021 -0.12(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.