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 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 80,954 +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 5,998 +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 28,686 -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 34,965 +0.07(+1.93%)
Feb 02, 2010 3.451 3.527 3.451 3.461 30,987 -0.02(-0.55%)
Feb 01, 2010 3.727 3.756 3.480 3.480 11,328 -0.25(-6.65%)
Jan 29, 2010 3.718 3.794 3.718 3.727 15,511 +0.08(+2.09%)
Jan 28, 2010 3.623 3.766 3.623 3.651 7,867 -0.01(-0.26%)
Jan 27, 2010 3.632 3.670 3.623 3.661 21,053 +0.01(+0.23%)
Jan 26, 2010 3.661 3.661 3.652 3.652 5,638 +0.01(+0.29%)
Jan 25, 2010 3.708 3.766 3.632 3.642 17,851 -0.10(-2.55%)
Jan 22, 2010 3.785 3.796 3.737 3.737 6,010 -0.07(-1.86%)
Jan 21, 2010 3.861 3.861 3.785 3.808 11,336 -0.08(-2.03%)
Jan 20, 2010 3.842 3.899 3.842 3.887 3,304 +0.01(+0.17%)
Jan 19, 2010 3.813 3.947 3.813 3.880 33,236 +0.03(+0.74%)
Jan 15, 2010 3.823 3.851 3.851 3.851 8,077 -0.06(-1.46%)
Jan 14, 2010 3.890 3.928 3.832 3.909 23,135 +0.05(+1.23%)
Jan 13, 2010 3.775 3.928 3.775 3.861 17,423 +0.12(+3.32%)
Jan 12, 2010 3.737 3.956 3.737 3.737 38,478 -0.03(-0.76%)
Jan 11, 2010 3.842 3.890 3.727 3.765 22,229 -0.14(-3.66%)
Jan 08, 2010 4.147 4.147 3.899 3.909 19,355 -0.16(-3.98%)
Jan 07, 2010 3.794 4.094 3.766 4.071 68,557 +0.30(+7.83%)
Jan 06, 2010 3.794 3.794 3.680 3.775 25,678 +0.01(+0.25%)
Jan 05, 2010 3.680 3.794 3.680 3.766 40,215 +0.08(+2.07%)
Jan 04, 2010 3.813 3.813 3.689 3.689 33,016 -0.08(-2.03%)
Dec 31, 2009 3.823 3.766 3.766 3.766 17,727 -0.10(-2.71%)
Dec 30, 2009 3.813 3.870 3.680 3.870 14,698 +0.07(+1.75%)
Dec 29, 2009 3.918 3.918 3.718 3.804 10,064 -0.09(-2.21%)
Dec 28, 2009 3.870 3.909 3.813 3.890 20,253 +0.02(+0.49%)
Dec 24, 2009 3.747 3.899 3.700 3.870 18,476 +0.08(+2.19%)
Dec 23, 2009 3.794 3.804 3.556 3.788 87,947 -0.02(-0.43%)
Dec 22, 2009 3.909 3.918 3.756 3.804 18,042 -0.10(-2.68%)
Dec 21, 2009 3.956 3.956 3.756 3.909 15,617 -0.01(-0.24%)
Dec 18, 2009 3.851 3.966 3.813 3.918 18,826 +0.09(+2.39%)
Dec 17, 2009 3.880 3.880 3.813 3.827 6,436 -0.02(-0.64%)
Dec 16, 2009 3.823 3.870 3.823 3.851 13,891 +0.01(+0.25%)
Dec 15, 2009 3.861 3.899 3.813 3.842 9,698 +0.02(+0.50%)
Dec 14, 2009 4.009 4.009 3.823 3.823 13,612 -0.04(-0.99%)
Dec 11, 2009 3.842 3.870 3.842 3.861 15,549 +0.00(+0.00%)
Dec 10, 2009 3.918 3.972 3.832 3.861 7,467 -0.07(-1.70%)
Dec 09, 2009 3.966 3.966 3.928 3.928 7,369 -0.06(-1.44%)
Dec 08, 2009 4.023 4.147 3.956 3.985 13,007 +0.00(+0.00%)
Dec 07, 2009 3.966 4.004 3.956 3.985 15,862 -0.02(-0.48%)
Dec 04, 2009 3.975 4.023 3.918 4.004 25,477 +0.09(+2.19%)
Dec 03, 2009 4.013 4.109 3.909 3.918 39,074 -0.13(-3.29%)
Dec 02, 2009 4.109 4.185 3.994 4.052 43,677 -0.05(-1.16%)
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.