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

Healthstream Inc (NQ: HSTM )

26.81 -0.22 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2008 2.498 2.669 2.498 2.650 16,269 +0.13(+5.31%)
Apr 29, 2008 2.441 2.555 2.441 2.517 26,118 +0.04(+1.54%)
Apr 28, 2008 2.441 2.498 2.431 2.479 10,340 -0.01(-0.31%)
Apr 25, 2008 2.498 2.498 2.383 2.486 17,443 +0.04(+1.48%)
Apr 24, 2008 2.498 2.498 2.450 2.450 6,431 -0.04(-1.53%)
Apr 23, 2008 2.498 2.504 2.488 2.488 7,176 -0.10(-3.69%)
Apr 22, 2008 2.584 2.602 2.517 2.584 23,337 +0.09(+3.44%)
Apr 21, 2008 2.545 2.717 2.498 2.498 60,637 -0.09(-3.32%)
Apr 18, 2008 2.669 2.717 2.574 2.584 7,844 -0.08(-2.87%)
Apr 17, 2008 2.526 2.660 2.526 2.660 6,482 +0.08(+2.95%)
Apr 16, 2008 2.593 2.612 2.536 2.584 5,066 +0.04(+1.49%)
Apr 15, 2008 2.574 2.593 2.545 2.545 3,671 -0.05(-1.83%)
Apr 14, 2008 2.698 2.698 2.584 2.593 12,081 -0.06(-2.16%)
Apr 11, 2008 2.641 2.669 2.641 2.650 2,480 +0.01(+0.36%)
Apr 10, 2008 2.650 2.784 2.641 2.641 8,069 -0.03(-1.07%)
Apr 09, 2008 2.870 3.098 2.650 2.669 21,348 -0.10(-3.78%)
Apr 08, 2008 2.803 2.803 2.727 2.774 2,202 +0.03(+1.04%)
Apr 07, 2008 2.870 2.898 2.679 2.746 10,786 +0.08(+2.86%)
Apr 04, 2008 2.765 2.889 2.669 2.669 2,180 -0.01(-0.36%)
Apr 03, 2008 2.641 2.765 2.641 2.679 41,093 +0.01(+0.36%)
Apr 02, 2008 2.639 2.669 2.622 2.669 15,146 +0.02(+0.72%)
Apr 01, 2008 2.765 2.765 2.584 2.650 7,148 -0.11(-4.14%)
Mar 31, 2008 2.765 2.765 2.622 2.765 9,839 +0.06(+2.11%)
Mar 28, 2008 2.660 2.717 2.660 2.707 11,223 +0.03(+1.07%)
Mar 27, 2008 2.688 2.765 2.679 2.679 1,552 +0.01(+0.36%)
Mar 26, 2008 2.727 2.765 2.669 2.669 1,942 -0.05(-1.75%)
Mar 25, 2008 2.698 2.765 2.698 2.717 11,927 +0.02(+0.71%)
Mar 24, 2008 2.707 2.746 2.698 2.698 9,106 +0.06(+2.17%)
Mar 21, 2008 2.736 2.755 2.641 2.641 6,377 +0.00(+0.00%)
Mar 20, 2008 2.736 2.755 2.641 2.641 6,377 -0.07(-2.46%)
Mar 19, 2008 2.765 2.765 2.707 2.707 3,566 -0.06(-2.07%)
Mar 18, 2008 2.727 2.765 2.698 2.765 28,531 +0.05(+1.75%)
Mar 17, 2008 2.812 2.812 2.717 2.717 4,825 -0.06(-2.06%)
Mar 14, 2008 2.841 2.841 2.774 2.774 209 +0.08(+2.83%)
Mar 13, 2008 2.698 2.698 2.698 2.698 4,276 -0.02(-0.70%)
Mar 12, 2008 2.650 2.727 2.650 2.717 6,111 +0.02(+0.71%)
Mar 11, 2008 2.727 2.831 2.698 2.698 20,388 -0.04(-1.39%)
Mar 10, 2008 2.679 2.736 2.679 2.736 7,405 +0.04(+1.41%)
Mar 07, 2008 2.707 2.746 2.669 2.698 26,696 -0.03(-1.05%)
Mar 06, 2008 2.812 2.812 2.669 2.727 8,663 -0.10(-3.38%)
Mar 05, 2008 2.793 2.822 2.669 2.822 8,076 +0.03(+1.02%)
Mar 04, 2008 2.879 2.879 2.688 2.793 21,818 -0.07(-2.33%)
Mar 03, 2008 2.850 2.860 2.850 2.860 4,195 -0.02(-0.66%)
Feb 29, 2008 2.822 2.984 2.793 2.879 6,868 +0.06(+2.03%)
Feb 28, 2008 2.889 2.889 2.698 2.822 12,748 -0.08(-2.63%)
Feb 27, 2008 2.898 2.965 2.889 2.898 6,031 -0.07(-2.25%)
Feb 26, 2008 2.927 3.033 2.927 2.965 10,800 +0.05(+1.63%)
Feb 25, 2008 2.936 2.946 2.889 2.917 4,096 -0.01(-0.33%)
Feb 22, 2008 2.955 2.984 2.879 2.927 12,755 -0.03(-0.96%)
Feb 21, 2008 3.074 3.074 2.879 2.955 31,788 -0.13(-4.32%)
Feb 20, 2008 2.936 3.308 2.936 3.089 14,858 -0.06(-1.82%)
Feb 19, 2008 2.955 3.327 2.898 3.146 12,341 +0.27(+9.27%)
Feb 18, 2008 3.013 3.098 2.879 2.879 13,865 +0.00(+0.00%)
Feb 15, 2008 3.013 3.098 2.879 2.879 13,865 -0.09(-2.89%)
Feb 14, 2008 2.946 2.965 2.927 2.965 2,937 +0.02(+0.64%)
Feb 13, 2008 2.908 3.060 2.860 2.946 5,244 +0.10(+3.34%)
Feb 12, 2008 3.022 3.079 2.812 2.850 12,299 -0.10(-3.55%)
Feb 11, 2008 2.955 3.022 2.889 2.955 12,646 +0.00(+0.00%)
Feb 08, 2008 2.936 3.003 2.917 2.955 9,264 +0.06(+1.97%)
Feb 07, 2008 2.860 3.060 2.812 2.898 21,630 +0.04(+1.34%)
Feb 06, 2008 2.812 2.860 2.812 2.860 27,463 +0.04(+1.35%)
Feb 05, 2008 2.812 2.831 2.793 2.822 5,278 +0.04(+1.37%)
Feb 04, 2008 2.698 2.784 2.669 2.784 3,461 +0.02(+0.69%)
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.