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

Healthstream Inc (NQ: HSTM )

27.08 +0.09 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2005 2.135 2.135 2.049 2.049 5,035 +0.01(+0.42%)
Nov 29, 2005 1.954 2.193 1.954 2.040 13,636 +0.10(+5.42%)
Nov 28, 2005 2.050 2.155 1.907 1.935 59,627 -0.06(-2.87%)
Nov 25, 2005 2.107 2.116 1.992 1.992 6,975 -0.15(-7.11%)
Nov 23, 2005 2.097 2.193 2.037 2.145 8,437 -0.02(-0.86%)
Nov 22, 2005 1.973 2.193 1.973 2.164 18,870 +0.16(+8.07%)
Nov 21, 2005 2.032 2.059 1.973 2.002 41,250 -0.06(-2.78%)
Nov 18, 2005 1.964 2.155 1.946 2.059 40,143 +0.01(+0.46%)
Nov 17, 2005 2.136 2.136 1.954 2.050 61,022 -0.09(-4.02%)
Nov 16, 2005 2.145 2.298 2.059 2.135 20,163 -0.06(-2.61%)
Nov 15, 2005 2.173 2.274 2.145 2.193 18,851 +0.08(+3.60%)
Nov 14, 2005 2.097 2.135 2.097 2.116 944 +0.06(+2.77%)
Nov 11, 2005 2.143 2.240 2.059 2.059 17,465 -0.07(-3.13%)
Nov 10, 2005 2.180 2.288 2.126 2.126 9,650 -0.02(-0.89%)
Nov 09, 2005 2.193 2.193 2.145 2.145 4,279 -0.02(-0.88%)
Nov 08, 2005 2.288 2.288 2.097 2.164 30,629 -0.12(-5.42%)
Nov 07, 2005 2.288 2.345 2.221 2.288 9,377 +0.05(+2.13%)
Nov 04, 2005 2.126 2.355 1.983 2.240 13,353 +0.02(+0.85%)
Nov 03, 2005 2.152 2.355 2.152 2.221 6,828 -0.10(-4.51%)
Nov 02, 2005 2.269 2.355 2.183 2.326 7,814 +0.13(+6.09%)
Nov 01, 2005 2.288 2.288 2.183 2.193 17,417 +0.01(+0.44%)
Oct 31, 2005 2.221 2.364 2.012 2.183 16,627 -0.14(-6.15%)
Oct 28, 2005 2.383 2.441 2.298 2.326 64,155 -0.07(-2.79%)
Oct 27, 2005 2.574 2.641 2.288 2.393 41,424 -0.13(-5.28%)
Oct 26, 2005 2.383 2.526 2.298 2.526 35,301 +0.36(+16.74%)
Oct 25, 2005 2.383 2.383 2.164 2.164 52,101 -0.12(-5.42%)
Oct 24, 2005 2.174 2.288 2.069 2.288 22,561 +0.25(+12.15%)
Oct 21, 2005 1.859 2.040 1.859 2.040 22,575 +0.21(+11.46%)
Oct 20, 2005 1.888 1.907 1.783 1.830 41,986 +0.01(+0.52%)
Oct 19, 2005 1.830 1.954 1.821 1.821 18,891 -0.01(-0.52%)
Oct 18, 2005 2.164 2.164 1.821 1.830 37,748 -0.04(-2.04%)
Oct 17, 2005 1.983 1.983 1.849 1.869 38,964 -0.09(-4.39%)
Oct 14, 2005 2.069 2.126 1.954 1.954 23,696 -0.01(-0.49%)
Oct 13, 2005 1.926 2.183 1.916 1.964 24,545 +0.00(+0.00%)
Oct 12, 2005 2.240 2.240 1.926 1.964 36,617 -0.05(-2.37%)
Oct 11, 2005 2.059 2.097 1.954 2.012 61,863 -0.08(-3.65%)
Oct 10, 2005 2.145 2.240 2.050 2.088 78,215 -0.06(-2.67%)
Oct 07, 2005 2.059 2.155 2.059 2.145 182,975 +0.10(+4.65%)
Oct 06, 2005 2.574 2.574 2.050 2.050 76,333 -0.52(-20.37%)
Oct 05, 2005 2.717 2.746 2.507 2.574 22,342 -0.05(-2.08%)
Oct 04, 2005 2.688 2.810 2.629 2.629 28,112 -0.07(-2.56%)
Oct 03, 2005 2.812 2.812 2.688 2.698 19,473 -0.11(-4.07%)
Sep 30, 2005 2.698 3.299 2.688 2.812 45,545 -0.02(-0.67%)
Sep 29, 2005 2.908 2.955 2.717 2.831 65,810 -0.12(-4.19%)
Sep 28, 2005 3.051 3.051 2.955 2.955 8,611 -0.13(-4.32%)
Sep 27, 2005 3.079 3.098 2.993 3.089 13,599 -0.04(-1.22%)
Sep 26, 2005 3.146 3.156 3.127 3.127 10,589 -0.04(-1.27%)
Sep 23, 2005 3.167 3.251 3.167 3.167 7,206 -0.07(-2.29%)
Sep 22, 2005 3.241 3.289 3.165 3.241 22,340 -0.07(-2.02%)
Sep 21, 2005 3.623 3.623 3.194 3.308 11,029 -0.22(-6.22%)
Sep 20, 2005 3.527 3.527 3.241 3.527 7,478 -0.01(-0.27%)
Sep 19, 2005 3.575 3.575 3.537 3.537 1,607 -0.03(-0.80%)
Sep 16, 2005 3.146 3.565 3.146 3.565 1,852 +0.31(+9.67%)
Sep 15, 2005 3.232 3.279 3.154 3.251 9,005 -0.00(-0.00%)
Sep 14, 2005 3.318 3.318 3.060 3.251 15,209 -0.09(-2.57%)
Sep 13, 2005 3.327 3.337 3.327 3.337 507 -0.01(-0.28%)
Sep 12, 2005 3.384 3.384 3.337 3.346 5,139 -0.04(-1.13%)
Sep 09, 2005 3.422 3.437 3.384 3.384 8,391 -0.05(-1.39%)
Sep 08, 2005 3.422 3.480 3.422 3.432 5,874 -0.04(-1.10%)
Sep 07, 2005 3.442 3.575 3.442 3.470 7,096 -0.10(-2.93%)
Sep 06, 2005 3.689 3.708 3.527 3.575 12,954 +0.05(+1.35%)
Sep 02, 2005 3.556 3.556 3.480 3.527 3,688 -0.07(-1.86%)
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.