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 (%)
Jun 30, 2003 2.336 2.765 2.336 2.460 69,232 -0.02(-0.77%)
Jun 27, 2003 2.440 2.479 2.193 2.479 40,385 +0.08(+3.17%)
Jun 26, 2003 2.154 2.479 2.154 2.402 10,489 +0.04(+1.61%)
Jun 25, 2003 2.479 2.831 2.145 2.364 64,931 -0.11(-4.62%)
Jun 24, 2003 2.383 2.479 2.383 2.479 34,196 +0.00(+0.00%)
Jun 23, 2003 2.564 2.574 2.193 2.479 100,071 -0.09(-3.35%)
Jun 20, 2003 2.574 2.746 2.507 2.564 68,392 +0.06(+2.32%)
Jun 19, 2003 2.545 2.641 2.393 2.506 19,825 +0.01(+0.34%)
Jun 18, 2003 2.317 2.536 2.317 2.498 18,671 +0.18(+7.82%)
Jun 17, 2003 2.097 2.383 2.097 2.317 28,951 +0.22(+10.40%)
Jun 16, 2003 2.383 2.383 1.954 2.098 42,273 -0.29(-11.96%)
Jun 13, 2003 2.393 2.622 2.383 2.383 31,888 +0.01(+0.40%)
Jun 12, 2003 2.202 2.393 2.202 2.374 44,686 +0.13(+5.96%)
Jun 11, 2003 2.469 2.507 2.193 2.240 12,797 -0.21(-8.56%)
Jun 10, 2003 2.460 2.469 2.383 2.450 25,909 +0.07(+2.80%)
Jun 09, 2003 2.154 2.517 2.154 2.383 152,415 +0.10(+4.17%)
Jun 06, 2003 1.783 2.841 1.783 2.288 131,016 +0.41(+21.83%)
Jun 05, 2003 1.821 1.878 1.802 1.878 21,294 +0.05(+2.60%)
Jun 04, 2003 1.888 1.897 1.726 1.830 34,616 +0.00(+0.00%)
Jun 03, 2003 1.525 1.888 1.525 1.830 61,259 +0.32(+21.52%)
Jun 02, 2003 1.478 1.573 1.440 1.506 7,447 +0.04(+2.60%)
May 30, 2003 1.468 1.468 1.468 1.468 0 +0.00(+0.00%)
May 29, 2003 1.440 1.478 1.440 1.468 2,727 +0.03(+1.92%)
May 28, 2003 1.440 1.440 1.440 1.440 524 +0.01(+0.73%)
May 27, 2003 1.430 1.430 1.430 1.430 104 -0.00(-0.07%)
May 23, 2003 1.401 1.431 1.401 1.431 4,405 +0.00(+0.07%)
May 22, 2003 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
May 21, 2003 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
May 20, 2003 1.430 1.430 1.401 1.430 31,154 +0.00(+0.00%)
May 19, 2003 1.525 1.525 1.382 1.430 65,350 +0.00(+0.00%)
May 16, 2003 1.382 1.525 1.382 1.430 130,072 +0.01(+0.67%)
May 15, 2003 1.382 1.440 1.382 1.420 12,168 +0.07(+4.93%)
May 14, 2003 1.335 1.354 1.239 1.354 22,972 +0.11(+9.23%)
May 13, 2003 1.239 1.239 1.239 1.239 524 +0.00(+0.00%)
May 12, 2003 1.239 1.239 1.239 1.239 524 -0.03(-2.26%)
May 09, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
May 08, 2003 1.239 1.316 1.239 1.268 3,461 -0.02(-1.48%)
May 07, 2003 1.239 1.335 1.239 1.287 1,678 -0.06(-4.25%)
May 06, 2003 1.354 1.354 1.344 1.344 9,965 +0.07(+5.22%)
May 05, 2003 1.230 1.363 1.230 1.277 31,469 +0.07(+5.51%)
May 02, 2003 1.211 1.211 1.211 1.211 209 -0.02(-1.55%)
May 01, 2003 1.287 1.325 1.230 1.230 10,384 -0.10(-7.19%)
Apr 30, 2003 1.325 1.325 1.325 1.325 5,244 +0.02(+1.46%)
Apr 29, 2003 1.382 1.382 1.134 1.306 39,336 -0.03(-2.14%)
Apr 28, 2003 1.125 1.335 1.125 1.335 23,077 +0.35(+35.92%)
Apr 25, 2003 0.9628 1.030 0.9628 0.9819 3,566 -0.04(-3.74%)
Apr 24, 2003 0.9628 1.020 0.9628 1.020 3,566 -0.08(-6.96%)
Apr 23, 2003 1.096 1.096 1.096 1.096 1,888 +0.00(+0.00%)
Apr 22, 2003 1.096 1.096 1.096 1.096 4,825 +0.01(+0.88%)
Apr 21, 2003 0.9628 1.154 0.9628 1.087 2,517 -0.03(-2.56%)
Apr 17, 2003 1.030 1.115 0.9533 1.115 1,258 +0.09(+8.33%)
Apr 16, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 15, 2003 1.030 1.030 1.030 1.030 314 -0.02(-1.82%)
Apr 14, 2003 1.049 1.049 1.049 1.049 3,776 +0.00(+0.00%)
Apr 11, 2003 1.049 1.049 1.049 1.049 209 -0.09(-7.56%)
Apr 10, 2003 1.001 1.134 0.9152 1.134 19,510 +0.10(+9.18%)
Apr 09, 2003 1.039 1.049 1.039 1.039 1,048 +0.04(+3.81%)
Apr 08, 2003 0.9628 1.068 0.9628 1.001 3,881 -0.05(-4.55%)
Apr 07, 2003 1.087 1.087 1.049 1.049 4,405 +0.00(+0.00%)
Apr 04, 2003 1.049 1.049 0.9914 1.049 1,258 +0.10(+10.00%)
Apr 03, 2003 0.9533 0.9533 0.9533 0.9533 629 -0.01(-0.99%)
Apr 02, 2003 0.9628 0.9628 0.9628 0.9628 1,048 +0.01(+1.00%)
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.