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, 2010 4.519 4.519 4.290 4.290 33,206 -0.19(-4.26%)
Apr 29, 2010 4.595 4.595 4.481 4.481 49,746 -0.02(-0.42%)
Apr 28, 2010 4.547 4.690 4.481 4.500 68,465 -0.10(-2.07%)
Apr 27, 2010 4.519 4.690 4.185 4.595 61,976 +0.17(+3.88%)
Apr 26, 2010 4.709 4.719 4.423 4.423 23,319 -0.20(-4.33%)
Apr 23, 2010 4.624 4.624 4.500 4.624 69,214 +0.05(+1.04%)
Apr 22, 2010 4.338 4.576 4.280 4.576 46,916 +0.29(+6.67%)
Apr 21, 2010 4.366 4.519 4.166 4.290 14,420 +0.00(+0.00%)
Apr 20, 2010 4.462 4.546 4.271 4.290 63,133 -0.10(-2.39%)
Apr 19, 2010 4.643 4.757 4.366 4.395 61,227 -0.13(-2.95%)
Apr 16, 2010 4.385 4.605 4.290 4.528 70,661 +0.18(+4.17%)
Apr 15, 2010 4.290 4.423 4.166 4.347 50,692 +0.11(+2.70%)
Apr 14, 2010 4.242 4.290 4.233 4.233 46,894 +0.00(+0.00%)
Apr 13, 2010 4.242 4.242 4.157 4.233 32,365 +0.04(+0.91%)
Apr 12, 2010 4.147 4.242 4.109 4.195 94,993 +0.05(+1.15%)
Apr 09, 2010 4.195 4.242 4.109 4.147 40,742 -0.04(-0.91%)
Apr 08, 2010 4.061 4.231 4.047 4.185 33,991 +0.15(+3.78%)
Apr 07, 2010 4.042 4.099 3.994 4.033 53,125 +0.03(+0.71%)
Apr 06, 2010 3.947 4.052 3.887 4.004 13,530 +0.07(+1.89%)
Apr 05, 2010 3.909 3.947 3.823 3.930 14,145 +0.07(+1.78%)
Apr 01, 2010 3.956 3.861 3.861 3.861 9,545 -0.04(-0.98%)
Mar 31, 2010 3.861 3.909 3.842 3.899 6,279 +0.05(+1.24%)
Mar 30, 2010 3.758 3.880 3.758 3.851 108,626 +0.06(+1.51%)
Mar 29, 2010 3.804 3.813 3.747 3.794 48,928 -0.02(-0.50%)
Mar 26, 2010 3.766 3.861 3.766 3.813 18,868 +0.10(+2.56%)
Mar 25, 2010 3.775 3.775 3.718 3.718 7,161 -0.02(-0.56%)
Mar 24, 2010 3.861 3.861 3.737 3.739 3,971 -0.10(-2.68%)
Mar 23, 2010 3.870 3.870 3.785 3.842 5,609 +0.01(+0.25%)
Mar 22, 2010 3.966 3.966 3.794 3.832 22,616 -0.16(-4.06%)
Mar 19, 2010 3.775 3.994 3.632 3.994 26,745 +0.18(+4.75%)
Mar 18, 2010 3.747 4.004 3.747 3.813 24,413 +0.03(+0.76%)
Mar 17, 2010 3.794 3.804 3.623 3.785 11,745 -0.01(-0.30%)
Mar 16, 2010 3.766 3.813 3.766 3.796 12,480 -0.02(-0.45%)
Mar 15, 2010 3.832 3.832 3.756 3.813 6,712 -0.02(-0.50%)
Mar 12, 2010 3.804 3.870 3.737 3.832 12,552 +0.00(+0.00%)
Mar 11, 2010 3.851 3.851 3.775 3.832 22,080 +0.02(+0.50%)
Mar 10, 2010 3.778 3.813 3.778 3.813 17,714 +0.05(+1.26%)
Mar 09, 2010 3.771 3.804 3.754 3.766 11,538 +0.04(+1.02%)
Mar 08, 2010 3.813 3.813 3.708 3.728 32,706 -0.09(-2.25%)
Mar 05, 2010 3.708 3.813 3.632 3.813 29,614 +0.06(+1.53%)
Mar 04, 2010 3.794 3.794 3.728 3.756 15,442 -0.04(-1.01%)
Mar 03, 2010 3.670 3.804 3.623 3.794 16,270 +0.13(+3.65%)
Mar 02, 2010 3.623 3.661 3.604 3.661 6,356 +0.02(+0.53%)
Mar 01, 2010 3.594 3.670 3.594 3.641 6,005 -0.00(-0.04%)
Feb 26, 2010 3.594 3.727 3.584 3.643 9,118 -0.07(-1.77%)
Feb 25, 2010 3.776 3.776 3.699 3.708 19,777 -0.10(-2.51%)
Feb 24, 2010 3.928 3.928 3.775 3.804 31,177 -0.12(-3.16%)
Feb 23, 2010 3.794 3.937 3.632 3.928 13,579 +0.14(+3.78%)
Feb 22, 2010 3.747 3.785 3.680 3.785 13,438 +0.07(+1.79%)
Feb 19, 2010 3.766 3.766 3.575 3.718 18,386 -0.02(-0.51%)
Feb 18, 2010 3.327 3.785 3.308 3.737 80,953 +0.43(+12.97%)
Feb 17, 2010 3.422 3.432 3.251 3.308 39,024 -0.10(-2.80%)
Feb 16, 2010 3.289 3.501 3.289 3.403 31,881 -0.14(-4.03%)
Feb 12, 2010 3.451 3.546 3.546 3.546 18,042 +0.13(+3.91%)
Feb 11, 2010 3.413 3.432 3.394 3.413 5,997 +0.05(+1.42%)
Feb 10, 2010 3.470 3.470 3.327 3.365 19,165 -0.10(-2.75%)
Feb 09, 2010 3.337 3.461 3.337 3.461 12,563 +0.07(+1.97%)
Feb 08, 2010 3.489 3.508 3.318 3.394 16,056 -0.10(-3.00%)
Feb 05, 2010 3.461 3.499 3.213 3.499 28,685 -0.04(-1.08%)
Feb 04, 2010 3.518 3.546 3.365 3.537 11,682 +0.01(+0.27%)
Feb 03, 2010 3.480 3.542 3.384 3.527 34,964 +0.07(+1.93%)
Feb 02, 2010 3.451 3.527 3.451 3.461 30,987 -0.02(-0.55%)
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.