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 (%)
Feb 27, 2009 1.935 1.935 1.745 1.887 50,996 -0.11(-5.71%)
Feb 26, 2009 2.050 2.050 2.001 2.002 1,678 -0.05(-2.33%)
Feb 25, 2009 1.697 2.050 1.697 2.050 16,149 +0.09(+4.37%)
Feb 24, 2009 1.506 1.964 1.506 1.964 28,146 +0.17(+9.40%)
Feb 23, 2009 1.583 1.945 1.583 1.795 8,758 +0.17(+10.76%)
Feb 20, 2009 1.907 1.945 1.621 1.621 29,580 -0.19(-10.53%)
Feb 19, 2009 1.897 1.897 1.811 1.811 7,945 -0.14(-7.32%)
Feb 18, 2009 1.888 1.954 1.888 1.954 28,117 +0.07(+3.54%)
Feb 17, 2009 1.907 2.088 1.888 1.888 4,181 -0.06(-2.94%)
Feb 13, 2009 1.916 1.964 1.910 1.945 4,529 +0.03(+1.62%)
Feb 12, 2009 1.914 1.914 1.878 1.914 6,503 +0.01(+0.38%)
Feb 10, 2009 2.050 1.907 1.907 1.907 38,706 -0.13(-6.54%)
Feb 09, 2009 2.040 2.174 2.040 2.040 24,525 +0.05(+2.44%)
Feb 06, 2009 2.040 2.050 1.945 1.992 11,411 +0.07(+3.42%)
Feb 05, 2009 1.897 2.002 1.859 1.926 33,094 -0.12(-6.05%)
Feb 04, 2009 1.869 2.050 1.869 2.050 7,667 +0.14(+7.50%)
Feb 03, 2009 1.840 1.907 1.716 1.907 16,730 +0.05(+2.56%)
Feb 02, 2009 1.869 1.869 1.811 1.859 18,084 -0.10(-5.34%)
Jan 29, 2009 2.088 1.964 1.964 1.964 2,412 -0.11(-5.50%)
Jan 28, 2009 2.107 2.107 1.928 2.078 2,685 +0.08(+3.80%)
Jan 27, 2009 1.992 2.031 1.992 2.002 5,035 +0.10(+5.00%)
Jan 26, 2009 1.849 1.954 1.849 1.907 22,630 +0.00(+0.00%)
Jan 23, 2009 2.078 2.078 1.716 1.907 306,297 -0.25(-11.50%)
Jan 22, 2009 2.145 2.164 2.145 2.155 10,384 +0.10(+4.63%)
Jan 21, 2009 1.992 2.069 1.992 2.059 9,608 +0.00(+0.00%)
Jan 20, 2009 2.145 2.145 2.059 2.059 946 -0.15(-6.90%)
Jan 16, 2009 2.164 2.240 2.164 2.212 5,507 -0.08(-3.33%)
Jan 15, 2009 2.193 2.326 2.193 2.288 10,061 +0.15(+7.26%)
Jan 14, 2009 2.193 2.231 2.088 2.133 3,146 -0.06(-2.71%)
Jan 13, 2009 2.126 2.193 2.126 2.193 891 +0.06(+2.68%)
Jan 12, 2009 2.135 2.212 2.135 2.135 8,009 -0.04(-1.75%)
Jan 09, 2009 2.231 2.288 2.174 2.174 4,741 -0.03(-1.30%)
Jan 08, 2009 2.221 2.221 2.164 2.202 8,286 +0.07(+3.12%)
Jan 07, 2009 2.190 2.288 2.078 2.135 5,664 -0.13(-5.88%)
Jan 06, 2009 2.097 2.269 2.097 2.269 20,244 +0.16(+7.69%)
Jan 05, 2009 2.097 2.107 2.097 2.107 6,475 -0.02(-0.90%)
Jan 02, 2009 2.145 2.155 2.002 2.126 93,062 -0.10(-4.29%)
Dec 31, 2008 1.907 2.221 1.907 2.221 21,252 +0.27(+13.66%)
Dec 30, 2008 2.069 2.097 1.954 1.954 32,549 -0.02(-0.97%)
Dec 29, 2008 1.983 1.983 1.745 1.973 83,596 -0.03(-1.43%)
Dec 24, 2008 2.002 2.002 2.002 2.002 0 +0.09(+4.47%)
Dec 23, 2008 1.935 2.088 1.916 1.916 11,265 -0.10(-5.18%)
Dec 22, 2008 2.069 2.135 1.916 2.021 9,849 -0.05(-2.30%)
Dec 19, 2008 2.097 2.174 1.954 2.069 19,679 -0.10(-4.82%)
Dec 18, 2008 2.002 2.174 1.954 2.174 18,399 +0.23(+11.76%)
Dec 17, 2008 2.097 2.097 1.945 1.945 3,251 -0.21(-9.73%)
Dec 16, 2008 2.193 2.278 2.145 2.155 7,136 -0.13(-5.83%)
Dec 15, 2008 1.907 2.288 1.907 2.288 58,226 +0.22(+10.59%)
Dec 12, 2008 1.935 2.097 1.926 2.069 6,183 +0.08(+3.84%)
Dec 11, 2008 2.031 2.040 1.992 1.992 3,671 -0.01(-0.48%)
Dec 10, 2008 2.031 2.031 2.002 2.002 3,251 +0.00(+0.00%)
Dec 09, 2008 1.987 2.040 1.987 2.002 8,979 +0.00(+0.00%)
Dec 08, 2008 2.031 2.059 2.002 2.002 10,922 -0.13(-6.25%)
Dec 05, 2008 2.116 2.145 2.116 2.135 1,101 +0.13(+6.67%)
Dec 04, 2008 2.078 2.078 2.002 2.002 3,640 -0.06(-2.78%)
Dec 03, 2008 2.154 2.155 2.012 2.059 11,323 -0.18(-8.09%)
Dec 02, 2008 2.240 2.250 2.240 2.240 524 +0.08(+3.52%)
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.