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

Healthstream Inc (NQ: HSTM )

27.39 +0.06 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2003 2.479 2.498 2.479 2.498 1,363 +0.07(+2.74%)
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 8,632 +0.09(+3.10%)
Nov 06, 2003 2.812 2.812 2.727 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%)
Nov 03, 2003 2.765 3.032 2.717 3.031 14,610 +0.31(+11.54%)
Oct 31, 2003 2.746 2.765 2.717 2.717 2,402 +0.00(+0.00%)
Oct 30, 2003 2.765 2.717 2.717 2.717 2,832 -0.05(-1.72%)
Oct 29, 2003 2.631 2.974 2.631 2.765 48,273 -0.05(-1.70%)
Oct 28, 2003 2.755 2.955 2.736 2.812 15,105 +0.10(+3.87%)
Oct 27, 2003 2.717 2.746 2.707 2.707 7,657 -0.01(-0.35%)
Oct 24, 2003 2.622 2.717 2.622 2.717 5,664 +0.06(+2.15%)
Oct 23, 2003 2.688 2.688 2.526 2.660 23,077 -0.08(-2.79%)
Oct 22, 2003 2.850 2.850 2.622 2.736 9,440 -0.11(-4.01%)
Oct 21, 2003 2.831 2.870 2.831 2.850 6,293 +0.03(+1.01%)
Oct 20, 2003 2.736 2.860 2.679 2.822 21,019 +0.08(+2.78%)
Oct 17, 2003 2.555 2.746 2.526 2.746 7,447 +0.19(+7.50%)
Oct 16, 2003 2.441 2.554 2.431 2.554 22,972 +0.12(+5.06%)
Oct 15, 2003 2.479 2.526 2.383 2.431 35,769 +0.05(+2.00%)
Oct 14, 2003 2.517 2.517 2.221 2.383 56,119 -0.14(-5.66%)
Oct 13, 2003 2.460 2.554 2.460 2.526 4,615 +0.01(+0.38%)
Oct 10, 2003 2.421 2.545 2.383 2.517 20,559 +0.13(+5.60%)
Oct 09, 2003 2.564 2.564 2.383 2.383 54,545 -0.19(-7.41%)
Oct 08, 2003 2.574 2.574 2.431 2.574 12,377 +0.00(+0.00%)
Oct 07, 2003 2.765 2.812 2.469 2.574 43,217 -0.21(-7.53%)
Oct 06, 2003 2.793 2.860 2.517 2.784 27,168 -0.13(-4.57%)
Oct 03, 2003 2.984 3.052 2.841 2.917 13,739 -0.01(-0.33%)
Oct 02, 2003 3.003 3.003 2.917 2.927 26,958 -0.03(-0.97%)
Oct 01, 2003 2.860 3.003 2.860 2.955 4,300 +0.05(+1.64%)
Sep 30, 2003 2.850 3.013 2.545 2.908 110,979 -0.05(-1.61%)
Sep 29, 2003 2.870 3.003 2.831 2.955 26,381 -0.00(-0.03%)
Sep 26, 2003 2.984 3.033 2.907 2.956 3,041 -0.01(-0.29%)
Sep 25, 2003 2.860 3.042 2.860 2.965 3,986 -0.04(-1.30%)
Sep 24, 2003 3.098 3.013 2.879 3.004 8,601 -0.09(-3.05%)
Sep 23, 2003 2.860 3.194 2.860 3.098 18,671 +0.10(+3.50%)
Sep 22, 2003 2.908 3.098 2.879 2.993 18,881 +0.13(+4.67%)
Sep 19, 2003 2.965 3.032 2.860 2.860 4,090 +0.00(+0.00%)
Sep 18, 2003 2.774 2.870 2.622 2.860 13,216 -0.01(-0.33%)
Sep 17, 2003 2.927 3.041 2.679 2.870 32,203 -0.17(-5.61%)
Sep 16, 2003 2.917 3.041 2.917 3.040 7,875 +0.10(+3.54%)
Sep 15, 2003 3.098 3.098 2.936 2.936 2,097 -0.11(-3.75%)
Sep 12, 2003 3.003 3.051 2.898 3.051 7,447 +0.03(+0.95%)
Sep 11, 2003 2.974 3.033 2.907 3.022 11,223 -0.03(-0.94%)
Sep 10, 2003 3.098 3.290 2.774 3.051 10,594 -0.06(-1.84%)
Sep 09, 2003 3.346 3.346 3.070 3.108 14,475 -0.10(-3.26%)
Sep 08, 2003 2.993 3.508 2.850 3.213 78,881 +0.22(+7.33%)
Sep 05, 2003 2.517 2.993 2.517 2.993 76,360 +0.26(+9.41%)
Sep 04, 2003 2.526 2.736 2.413 2.736 18,881 +0.25(+9.96%)
Sep 03, 2003 2.431 2.526 2.420 2.488 17,937 +0.15(+6.49%)
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.