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

Healthstream Inc (NQ: HSTM )

27.08 UNCHANGED
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 (%)
Jan 31, 2005 3.232 3.232 3.079 3.146 29,161 +0.11(+3.77%)
Jan 28, 2005 3.022 3.194 3.012 3.032 4,895 +0.02(+0.63%)
Jan 27, 2005 3.175 3.232 3.012 3.012 15,472 -0.03(-0.94%)
Jan 26, 2005 2.966 3.232 2.966 3.041 36,630 -0.03(-0.93%)
Jan 25, 2005 3.051 3.289 2.879 3.070 26,541 -0.01(-0.31%)
Jan 24, 2005 3.203 3.508 2.946 3.079 154,441 -0.16(-5.00%)
Jan 21, 2005 3.155 3.480 3.146 3.241 229,890 +0.13(+4.29%)
Jan 20, 2005 2.803 3.184 2.803 3.108 142,707 +0.30(+10.51%)
Jan 19, 2005 2.669 2.860 2.669 2.812 61,102 +0.17(+6.50%)
Jan 18, 2005 2.545 2.660 2.545 2.641 196,974 +0.02(+0.73%)
Jan 14, 2005 2.669 2.669 2.612 2.622 46,364 +0.03(+1.10%)
Jan 13, 2005 2.526 2.660 2.507 2.593 35,196 +0.10(+4.21%)
Jan 12, 2005 2.479 2.525 2.383 2.488 6,503 +0.01(+0.38%)
Jan 11, 2005 2.545 2.622 2.479 2.479 12,718 -0.14(-5.45%)
Jan 10, 2005 2.765 2.765 2.620 2.622 85,529 +0.00(+0.00%)
Jan 07, 2005 2.622 2.660 2.526 2.622 46,581 +0.09(+3.38%)
Jan 06, 2005 2.526 2.603 2.507 2.536 30,839 +0.05(+1.92%)
Jan 05, 2005 2.517 2.536 2.431 2.488 22,070 -0.03(-1.14%)
Jan 04, 2005 2.622 2.688 2.517 2.517 16,993 -0.10(-4.00%)
Jan 03, 2005 2.479 2.622 2.479 2.622 14,917 +0.07(+2.61%)
Dec 31, 2004 2.574 2.584 2.526 2.555 9,230 -0.02(-0.74%)
Dec 30, 2004 2.555 2.688 2.526 2.574 73,113 -0.04(-1.46%)
Dec 29, 2004 2.593 2.631 2.555 2.612 19,615 -0.06(-2.14%)
Dec 28, 2004 2.555 2.755 2.555 2.669 35,769 +0.11(+4.48%)
Dec 27, 2004 2.479 2.669 2.479 2.555 13,112 +0.07(+2.68%)
Dec 23, 2004 2.612 2.803 2.479 2.488 93,778 -0.09(-3.33%)
Dec 22, 2004 2.460 2.765 2.412 2.574 45,105 +0.05(+1.89%)
Dec 21, 2004 2.479 2.622 2.297 2.526 53,707 -0.06(-2.21%)
Dec 20, 2004 2.355 2.583 2.270 2.583 19,615 +0.22(+9.27%)
Dec 17, 2004 2.374 2.383 2.297 2.364 11,538 -0.02(-0.80%)
Dec 16, 2004 2.317 2.383 2.317 2.383 9,650 +0.07(+2.88%)
Dec 15, 2004 2.336 2.336 2.317 2.317 6,398 -0.04(-1.66%)
Dec 14, 2004 2.622 2.622 2.317 2.356 21,189 -0.10(-4.22%)
Dec 13, 2004 2.240 2.545 2.221 2.460 29,790 +0.12(+5.31%)
Dec 10, 2004 2.364 2.383 2.288 2.336 11,223 -0.07(-2.78%)
Dec 09, 2004 2.345 2.450 2.345 2.402 9,860 +0.08(+3.28%)
Dec 08, 2004 2.336 2.374 2.240 2.326 16,259 -0.01(-0.41%)
Dec 07, 2004 2.297 2.450 2.297 2.336 18,356 +0.04(+1.66%)
Dec 06, 2004 2.641 2.641 2.183 2.297 72,064 -0.18(-7.31%)
Dec 03, 2004 2.526 2.622 2.479 2.479 28,112 -0.04(-1.52%)
Dec 02, 2004 2.574 2.574 2.507 2.517 4,615 +0.02(+0.76%)
Dec 01, 2004 2.612 2.622 2.498 2.498 9,335 -0.07(-2.60%)
Nov 30, 2004 2.612 2.669 2.517 2.564 27,902 -0.10(-3.58%)
Nov 29, 2004 2.460 2.746 2.460 2.660 7,552 +0.05(+1.82%)
Nov 26, 2004 2.574 2.955 2.545 2.612 13,007 +0.07(+2.62%)
Nov 24, 2004 2.326 2.574 2.164 2.545 78,882 +0.23(+9.88%)
Nov 23, 2004 2.116 2.374 2.116 2.317 45,944 +0.05(+2.10%)
Nov 22, 2004 2.107 2.383 2.107 2.269 103,008 -0.07(-2.86%)
Nov 19, 2004 2.269 2.364 2.145 2.336 45,210 +0.19(+8.89%)
Nov 18, 2004 2.145 2.259 2.050 2.145 10,279 +0.10(+4.65%)
Nov 17, 2004 2.259 2.259 2.050 2.050 20,454 -0.14(-6.52%)
Nov 16, 2004 2.145 2.193 2.078 2.193 8,391 +0.00(+0.00%)
Nov 15, 2004 2.116 2.193 2.116 2.193 22,657 +0.10(+4.55%)
Nov 12, 2004 2.145 2.326 2.097 2.097 30,629 -0.02(-0.90%)
Nov 11, 2004 1.973 2.145 1.954 2.116 23,496 +0.16(+8.29%)
Nov 10, 2004 2.002 2.050 1.935 1.954 19,405 -0.01(-0.49%)
Nov 09, 2004 2.002 2.002 1.954 1.964 14,685 -0.04(-1.90%)
Nov 08, 2004 1.954 2.002 1.935 2.002 78,253 +0.13(+7.14%)
Nov 05, 2004 1.907 1.926 1.869 1.869 9,021 +0.00(+0.00%)
Nov 04, 2004 1.821 1.954 1.821 1.869 11,328 -0.04(-2.00%)
Nov 03, 2004 1.907 1.992 1.897 1.907 7,028 -0.05(-2.44%)
Nov 02, 2004 1.983 1.983 1.954 1.954 7,552 +0.02(+0.99%)
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.