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 (%)
Feb 28, 2007 3.175 3.747 3.175 3.575 294,338 +0.42(+13.29%)
Feb 27, 2007 3.670 3.708 3.117 3.156 105,344 -0.51(-14.03%)
Feb 26, 2007 3.689 3.756 3.651 3.670 22,450 -0.05(-1.28%)
Feb 23, 2007 3.851 3.880 3.699 3.718 144,179 -0.18(-4.65%)
Feb 22, 2007 4.052 4.052 3.785 3.899 99,712 -0.23(-5.54%)
Feb 21, 2007 4.433 4.433 4.118 4.128 32,472 -0.21(-4.84%)
Feb 20, 2007 4.433 4.528 4.338 4.338 46,194 -0.07(-1.52%)
Feb 16, 2007 4.338 4.471 4.252 4.404 10,372 -0.01(-0.22%)
Feb 15, 2007 4.242 4.452 4.242 4.414 29,591 +0.21(+4.99%)
Feb 14, 2007 4.195 4.376 4.195 4.204 34,939 +0.04(+0.92%)
Feb 13, 2007 4.328 4.356 4.166 4.166 12,398 -0.12(-2.89%)
Feb 12, 2007 4.452 4.452 4.252 4.290 8,380 -0.12(-2.81%)
Feb 09, 2007 4.285 4.414 4.128 4.414 11,134 +0.10(+2.43%)
Feb 08, 2007 4.338 4.357 4.290 4.309 6,372 -0.08(-1.74%)
Feb 07, 2007 4.357 4.442 4.223 4.385 25,421 +0.14(+3.37%)
Feb 06, 2007 4.357 4.357 4.185 4.242 9,446 +0.00(+0.00%)
Feb 05, 2007 4.471 4.471 4.157 4.242 32,382 -0.06(-1.33%)
Feb 02, 2007 4.147 4.433 4.147 4.300 71,203 +0.15(+3.68%)
Feb 01, 2007 4.147 4.271 4.013 4.147 7,049 -0.05(-1.14%)
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%)
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.