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 (%)
Sep 30, 2010 5.072 5.234 5.034 5.072 59,816 +0.03(+0.57%)
Sep 29, 2010 4.919 5.053 4.919 5.043 48,068 +0.08(+1.54%)
Sep 28, 2010 5.034 5.053 4.881 4.967 56,306 -0.04(-0.76%)
Sep 27, 2010 5.053 5.053 4.929 5.005 100,690 -0.04(-0.75%)
Sep 24, 2010 4.957 5.053 4.862 5.043 106,568 +0.12(+2.52%)
Sep 23, 2010 4.948 5.042 4.843 4.919 127,348 -0.04(-0.77%)
Sep 22, 2010 4.662 5.005 4.585 4.957 222,767 +0.30(+6.34%)
Sep 21, 2010 4.690 4.767 4.624 4.662 24,405 -0.03(-0.61%)
Sep 20, 2010 4.624 4.767 4.624 4.690 39,835 +0.10(+2.29%)
Sep 17, 2010 4.671 4.690 4.585 4.585 70,613 -0.03(-0.62%)
Sep 15, 2010 4.719 4.767 4.585 4.614 39,883 -0.06(-1.22%)
Sep 14, 2010 4.595 4.719 4.595 4.671 19,662 +0.05(+1.03%)
Sep 13, 2010 4.671 4.709 4.605 4.624 28,298 -0.01(-0.21%)
Sep 10, 2010 4.633 4.700 4.633 4.633 8,709 +0.00(+0.00%)
Sep 09, 2010 4.652 4.709 4.595 4.633 77,865 +0.00(+0.00%)
Sep 08, 2010 4.671 4.709 4.538 4.633 65,324 -0.01(-0.21%)
Sep 07, 2010 4.652 4.738 4.624 4.643 38,690 +0.02(+0.41%)
Sep 03, 2010 4.700 4.738 4.605 4.624 39,158 -0.01(-0.21%)
Sep 02, 2010 4.738 4.738 4.576 4.633 24,127 -0.08(-1.62%)
Sep 01, 2010 4.767 4.767 4.671 4.709 25,241 -0.05(-1.00%)
Aug 31, 2010 4.748 4.767 4.728 4.757 34,001 +0.04(+0.76%)
Aug 30, 2010 4.757 4.757 4.681 4.721 48,617 -0.02(-0.35%)
Aug 27, 2010 4.719 4.767 4.671 4.738 9,613 +0.10(+2.26%)
Aug 26, 2010 4.671 4.671 4.576 4.633 17,529 +0.01(+0.21%)
Aug 25, 2010 4.633 4.652 4.547 4.624 54,705 +0.08(+1.68%)
Aug 24, 2010 4.633 4.700 4.538 4.547 14,429 -0.13(-2.85%)
Aug 23, 2010 4.757 4.757 4.585 4.681 25,424 -0.03(-0.61%)
Aug 20, 2010 4.728 4.767 4.671 4.709 17,201 +0.01(+0.20%)
Aug 19, 2010 4.767 4.767 4.671 4.700 20,054 -0.06(-1.20%)
Aug 18, 2010 4.767 4.767 4.633 4.757 62,259 -0.01(-0.20%)
Aug 17, 2010 4.767 4.767 4.719 4.767 87,222 +0.00(+0.00%)
Aug 16, 2010 4.690 4.767 4.681 4.767 45,553 +0.10(+2.04%)
Aug 13, 2010 4.748 4.767 4.671 4.671 88,914 -0.04(-0.81%)
Aug 12, 2010 4.700 4.767 4.662 4.709 13,592 +0.00(+0.00%)
Aug 11, 2010 4.547 4.709 4.547 4.709 20,460 +0.05(+1.02%)
Aug 10, 2010 4.757 4.767 4.557 4.662 67,925 +0.03(+0.62%)
Aug 09, 2010 4.547 4.767 4.538 4.633 31,483 +0.15(+3.40%)
Aug 06, 2010 4.442 4.519 4.366 4.481 16,054 +0.05(+1.08%)
Aug 05, 2010 4.385 4.528 4.338 4.433 27,884 +0.08(+1.75%)
Aug 04, 2010 4.490 4.614 4.357 4.357 23,586 -0.18(-3.99%)
Aug 03, 2010 4.633 4.709 4.500 4.538 33,508 -0.15(-3.25%)
Aug 02, 2010 4.767 4.767 4.519 4.690 58,935 -0.08(-1.60%)
Jul 30, 2010 4.576 4.767 4.576 4.767 80,357 +0.09(+1.83%)
Jul 29, 2010 4.442 4.738 4.395 4.681 59,411 +0.22(+4.91%)
Jul 28, 2010 4.328 4.490 4.328 4.462 4,358 +0.13(+3.08%)
Jul 27, 2010 4.481 4.566 4.290 4.328 29,996 +0.14(+3.42%)
Jul 26, 2010 4.290 4.433 4.185 4.185 13,160 -0.17(-3.94%)
Jul 23, 2010 4.290 4.357 4.195 4.357 21,641 +0.02(+0.44%)
Jul 22, 2010 4.290 4.385 4.223 4.338 9,947 +0.04(+0.89%)
Jul 21, 2010 4.481 4.481 4.290 4.299 9,250 -0.13(-3.01%)
Jul 20, 2010 4.481 4.481 4.395 4.433 3,811 +0.00(+0.00%)
Jul 19, 2010 4.423 4.566 4.223 4.433 62,378 +0.04(+0.87%)
Jul 16, 2010 4.247 4.414 4.195 4.395 4,854 +0.13(+3.13%)
Jul 15, 2010 4.280 4.338 4.157 4.261 5,710 -0.03(-0.67%)
Jul 14, 2010 4.242 4.299 4.176 4.290 12,957 -0.05(-1.10%)
Jul 13, 2010 4.328 4.338 4.290 4.338 4,730 +0.01(+0.24%)
Jul 12, 2010 4.423 4.423 4.252 4.327 4,627 -0.12(-2.81%)
Jul 09, 2010 4.442 4.481 4.414 4.452 5,343 +0.01(+0.21%)
Jul 08, 2010 4.471 4.471 4.395 4.442 2,842 +0.12(+2.87%)
Jul 07, 2010 4.328 4.471 4.319 4.319 3,974 +0.09(+2.03%)
Jul 06, 2010 4.423 4.423 4.233 4.233 9,798 -0.08(-1.77%)
Jul 02, 2010 4.347 4.395 4.271 4.309 2,312 +0.02(+0.44%)
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.