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 (%)
Feb 28, 2006 2.870 2.908 2.870 2.879 35,507 +0.01(+0.33%)
Feb 27, 2006 2.955 2.984 2.841 2.870 35,163 -0.05(-1.63%)
Feb 24, 2006 3.003 3.003 2.841 2.917 53,558 -0.05(-1.61%)
Feb 23, 2006 3.146 3.146 2.965 2.965 59,200 -0.12(-4.01%)
Feb 22, 2006 2.860 3.108 2.860 3.089 349,601 +0.23(+8.00%)
Feb 21, 2006 2.727 2.908 2.727 2.860 122,556 +0.15(+5.63%)
Feb 17, 2006 2.765 2.765 2.574 2.707 31,521 -0.01(-0.35%)
Feb 16, 2006 2.717 2.717 2.698 2.717 5,874 -0.00(-0.03%)
Feb 15, 2006 2.765 2.765 2.717 2.718 21,095 -0.04(-1.35%)
Feb 14, 2006 2.698 2.765 2.698 2.755 15,362 +0.08(+2.85%)
Feb 13, 2006 2.612 2.746 2.612 2.679 16,363 -0.06(-2.29%)
Feb 10, 2006 2.545 2.742 2.545 2.742 8,889 +0.12(+4.58%)
Feb 09, 2006 2.611 2.669 2.611 2.622 7,230 +0.00(+0.00%)
Feb 08, 2006 2.536 2.631 2.479 2.622 20,301 -0.04(-1.35%)
Feb 07, 2006 2.746 2.755 2.641 2.657 26,431 -0.09(-3.30%)
Feb 06, 2006 2.765 2.765 2.727 2.748 11,821 +0.03(+1.14%)
Feb 03, 2006 2.707 2.746 2.707 2.717 22,762 +0.00(+0.00%)
Feb 02, 2006 2.688 2.746 2.383 2.717 44,909 +0.00(+0.00%)
Feb 01, 2006 2.622 2.736 2.622 2.717 14,895 +0.01(+0.35%)
Jan 31, 2006 2.717 2.717 2.707 2.707 4,753 -0.02(-0.70%)
Jan 30, 2006 2.584 2.736 2.584 2.727 4,615 +0.10(+4.00%)
Jan 27, 2006 2.421 2.669 2.421 2.622 15,266 -0.01(-0.36%)
Jan 26, 2006 2.631 2.688 2.383 2.631 30,814 -0.12(-4.50%)
Jan 25, 2006 2.850 2.850 2.736 2.755 12,063 -0.01(-0.34%)
Jan 24, 2006 2.622 2.765 2.622 2.765 19,112 +0.14(+5.45%)
Jan 23, 2006 2.679 2.688 2.622 2.622 10,804 -0.07(-2.48%)
Jan 20, 2006 2.850 2.850 2.660 2.688 13,811 -0.07(-2.42%)
Jan 19, 2006 2.622 2.803 2.603 2.755 63,287 +0.21(+8.08%)
Jan 18, 2006 2.517 2.622 2.517 2.549 11,838 +0.07(+2.85%)
Jan 17, 2006 2.402 2.479 2.345 2.479 12,839 +0.09(+3.59%)
Jan 13, 2006 2.402 2.441 2.364 2.393 4,953 -0.04(-1.57%)
Jan 12, 2006 2.421 2.441 2.375 2.431 9,755 +0.06(+2.41%)
Jan 11, 2006 2.421 2.421 2.345 2.374 12,902 +0.05(+2.05%)
Jan 10, 2006 2.269 2.326 2.250 2.326 10,998 +0.05(+2.09%)
Jan 09, 2006 2.307 2.364 2.269 2.278 21,355 -0.03(-1.24%)
Jan 06, 2006 2.345 2.364 2.269 2.307 20,213 -0.03(-1.22%)
Jan 05, 2006 2.355 2.364 2.307 2.336 15,983 +0.01(+0.41%)
Jan 04, 2006 2.364 2.383 2.250 2.326 11,170 +0.01(+0.41%)
Jan 03, 2006 2.232 2.317 2.164 2.317 16,468 +0.10(+4.29%)
Dec 30, 2005 2.269 2.288 2.193 2.221 26,339 +0.06(+2.64%)
Dec 29, 2005 2.155 2.193 2.145 2.164 24,739 +0.05(+2.25%)
Dec 28, 2005 2.078 2.193 2.078 2.116 35,035 +0.04(+1.83%)
Dec 27, 2005 2.059 2.078 2.050 2.078 12,377 +0.03(+1.40%)
Dec 23, 2005 2.086 2.097 2.050 2.050 12,272 -0.05(-2.27%)
Dec 22, 2005 2.097 2.107 2.050 2.097 26,225 +0.04(+1.85%)
Dec 21, 2005 2.097 2.097 2.050 2.059 22,972 +0.01(+0.46%)
Dec 20, 2005 1.954 2.097 1.954 2.050 25,054 +0.08(+3.86%)
Dec 19, 2005 2.031 2.031 1.964 1.973 20,161 -0.03(-1.43%)
Dec 16, 2005 2.040 2.050 2.002 2.002 3,671 +0.00(+0.00%)
Dec 15, 2005 2.002 2.040 2.002 2.002 28,797 +0.00(+0.00%)
Dec 14, 2005 2.097 2.097 1.983 2.002 4,225 -0.06(-2.77%)
Dec 13, 2005 2.078 2.116 2.002 2.059 13,296 -0.00(-0.00%)
Dec 12, 2005 2.278 2.278 2.059 2.059 16,888 -0.08(-3.57%)
Dec 09, 2005 2.126 2.155 2.088 2.135 8,226 -0.04(-1.76%)
Dec 08, 2005 2.021 2.174 2.021 2.174 23,030 +0.14(+7.04%)
Dec 07, 2005 2.116 2.116 1.964 2.031 61,946 +0.07(+3.40%)
Dec 06, 2005 2.097 2.135 1.964 1.964 37,548 -0.17(-8.04%)
Dec 05, 2005 2.050 2.145 2.050 2.135 11,776 +0.04(+1.82%)
Dec 02, 2005 1.973 2.193 1.973 2.097 40,304 +0.09(+4.44%)
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.