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 31, 2007 4.033 4.290 4.033 4.195 65,394 +0.24(+6.02%)
Jan 30, 2007 4.052 4.118 3.956 3.956 30,000 -0.13(-3.26%)
Jan 29, 2007 3.832 4.128 3.823 4.090 37,856 +0.21(+5.41%)
Jan 26, 2007 3.880 3.985 3.880 3.880 5,454 -0.01(-0.25%)
Jan 25, 2007 3.909 3.925 3.884 3.890 1,505 -0.02(-0.49%)
Jan 24, 2007 4.004 4.004 3.890 3.909 8,297 -0.11(-2.84%)
Jan 23, 2007 4.013 4.023 4.006 4.023 8,145 +0.01(+0.24%)
Jan 22, 2007 4.118 4.137 4.013 4.013 12,813 -0.09(-2.09%)
Jan 19, 2007 3.842 4.099 3.766 4.099 20,538 +0.22(+5.65%)
Jan 18, 2007 3.937 3.937 3.813 3.880 17,694 -0.10(-2.40%)
Jan 17, 2007 4.099 4.099 3.966 3.975 11,468 -0.11(-2.80%)
Jan 16, 2007 4.004 4.157 3.928 4.090 24,453 +0.09(+2.14%)
Jan 12, 2007 3.899 4.061 3.880 4.004 81,335 +0.12(+3.19%)
Jan 11, 2007 3.937 3.937 3.851 3.880 47,209 +0.04(+0.99%)
Jan 10, 2007 3.756 3.880 3.670 3.842 26,722 +0.04(+1.00%)
Jan 09, 2007 3.642 3.804 3.642 3.804 17,847 +0.10(+2.84%)
Jan 08, 2007 3.851 3.880 3.642 3.699 23,622 -0.11(-3.00%)
Jan 05, 2007 3.670 3.830 3.623 3.813 32,314 +0.14(+3.90%)
Jan 04, 2007 3.718 3.752 3.644 3.670 17,707 +0.02(+0.52%)
Jan 03, 2007 3.728 3.821 3.642 3.651 40,170 -0.11(-3.04%)
Dec 29, 2006 3.899 3.966 3.728 3.766 86,711 -0.16(-4.13%)
Dec 28, 2006 3.851 3.966 3.785 3.928 68,603 +0.10(+2.49%)
Dec 27, 2006 3.861 3.966 3.689 3.832 59,079 +0.10(+2.55%)
Dec 26, 2006 3.728 3.813 3.708 3.737 22,576 -0.03(-0.76%)
Dec 22, 2006 3.775 3.775 3.766 3.766 6,503 -0.02(-0.50%)
Dec 21, 2006 3.699 3.832 3.699 3.785 57,535 +0.03(+0.76%)
Dec 20, 2006 3.966 3.966 3.670 3.756 58,133 -0.19(-4.83%)
Dec 19, 2006 3.766 3.975 3.766 3.947 41,405 +0.00(+0.00%)
Dec 18, 2006 3.985 4.004 3.870 3.947 41,915 -0.01(-0.24%)
Dec 15, 2006 3.680 3.956 3.670 3.956 61,628 +0.25(+6.68%)
Dec 14, 2006 3.699 3.851 3.680 3.708 19,535 -0.07(-1.77%)
Dec 13, 2006 3.880 4.023 3.499 3.775 195,685 -0.21(-5.26%)
Dec 12, 2006 3.985 4.052 3.975 3.985 29,718 -0.01(-0.24%)
Dec 11, 2006 3.851 4.052 3.813 3.994 58,397 +0.21(+5.54%)
Dec 08, 2006 3.613 3.813 3.575 3.785 21,975 +0.14(+3.93%)
Dec 07, 2006 3.737 3.737 3.575 3.642 13,385 -0.17(-4.50%)
Dec 06, 2006 3.775 3.828 3.623 3.813 66,817 +0.07(+1.78%)
Dec 05, 2006 3.642 3.766 3.642 3.747 31,356 +0.08(+2.08%)
Dec 04, 2006 3.651 3.670 3.642 3.670 1,587 -0.01(-0.26%)
Dec 01, 2006 3.689 3.699 3.680 3.680 5,114 -0.09(-2.28%)
Nov 30, 2006 3.718 3.794 3.718 3.766 19,300 +0.05(+1.28%)
Nov 29, 2006 3.737 3.766 3.718 3.718 2,307 -0.05(-1.27%)
Nov 28, 2006 3.670 3.785 3.642 3.766 22,412 +0.11(+3.13%)
Nov 27, 2006 3.632 3.699 3.632 3.651 13,088 +0.04(+1.06%)
Nov 24, 2006 3.737 3.737 3.461 3.613 25,503 -0.10(-2.82%)
Nov 22, 2006 3.718 3.775 3.699 3.718 24,137 +0.04(+1.04%)
Nov 21, 2006 3.718 3.785 3.613 3.680 22,447 -0.01(-0.26%)
Nov 20, 2006 3.651 3.708 3.651 3.689 16,046 +0.04(+1.04%)
Nov 17, 2006 3.604 3.651 3.556 3.651 10,233 +0.03(+0.79%)
Nov 16, 2006 3.584 3.623 3.546 3.623 18,787 +0.01(+0.26%)
Nov 15, 2006 3.432 3.661 3.432 3.613 50,139 +0.18(+5.28%)
Nov 14, 2006 3.289 3.432 3.289 3.432 27,896 +0.12(+3.75%)
Nov 13, 2006 3.232 3.394 3.232 3.308 23,091 +0.08(+2.36%)
Nov 10, 2006 3.232 3.279 3.232 3.232 14,128 -0.01(-0.29%)
Nov 09, 2006 3.279 3.337 3.213 3.241 18,807 -0.01(-0.29%)
Nov 08, 2006 3.289 3.289 3.199 3.251 4,021 +0.11(+3.65%)
Nov 07, 2006 3.260 3.337 3.127 3.136 24,042 -0.15(-4.64%)
Nov 06, 2006 3.203 3.337 3.156 3.289 28,123 +0.10(+3.29%)
Nov 03, 2006 3.289 3.537 3.184 3.184 12,016 -0.13(-4.02%)
Nov 02, 2006 3.346 3.537 3.251 3.318 15,171 +0.07(+2.05%)
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.