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 (%)
Jun 30, 2010 4.404 4.490 4.385 4.481 10,647 +0.07(+1.51%)
Jun 29, 2010 4.490 4.490 4.338 4.414 6,990 -0.04(-0.85%)
Jun 25, 2010 4.376 4.500 4.290 4.452 13,926 +0.12(+2.86%)
Jun 24, 2010 4.347 4.347 4.271 4.328 18,222 +0.04(+0.89%)
Jun 23, 2010 4.290 4.319 4.280 4.290 7,028 +0.00(+0.00%)
Jun 22, 2010 4.338 4.338 4.242 4.290 9,572 +0.04(+0.89%)
Jun 21, 2010 4.204 4.385 4.204 4.252 8,160 +0.03(+0.68%)
Jun 18, 2010 4.290 4.319 4.223 4.223 10,202 -0.09(-1.99%)
Jun 17, 2010 4.366 4.366 4.214 4.309 14,922 +0.01(+0.22%)
Jun 16, 2010 4.395 4.395 4.290 4.299 13,314 -0.09(-1.96%)
Jun 15, 2010 4.338 4.490 4.338 4.385 25,364 +0.00(+0.00%)
Jun 14, 2010 4.500 4.500 4.366 4.385 18,350 -0.11(-2.54%)
Jun 11, 2010 4.471 4.528 4.471 4.500 5,918 -0.08(-1.67%)
Jun 10, 2010 4.252 4.576 4.252 4.576 16,703 +0.31(+7.38%)
Jun 09, 2010 4.147 4.319 4.137 4.261 9,799 +0.12(+3.00%)
Jun 08, 2010 4.137 4.147 4.128 4.137 22,178 -0.01(-0.23%)
Jun 07, 2010 4.137 4.185 4.137 4.147 11,355 -0.10(-2.47%)
Jun 04, 2010 4.404 4.404 4.166 4.252 21,443 -0.16(-3.67%)
Jun 03, 2010 4.347 4.423 4.347 4.414 9,923 -0.03(-0.64%)
Jun 02, 2010 4.376 4.500 4.376 4.442 10,846 +0.12(+2.87%)
Jun 01, 2010 4.366 4.423 4.319 4.319 16,296 -0.10(-2.16%)
May 28, 2010 4.376 4.423 4.319 4.414 9,849 +0.04(+0.87%)
May 27, 2010 4.357 4.376 4.137 4.376 15,560 +0.01(+0.22%)
May 26, 2010 4.366 4.376 4.309 4.366 15,433 +0.08(+1.78%)
May 25, 2010 4.042 4.338 4.013 4.290 35,267 -0.05(-1.10%)
May 24, 2010 4.442 4.471 4.338 4.338 14,357 -0.05(-1.09%)
May 21, 2010 4.338 4.395 4.204 4.385 22,159 +0.01(+0.22%)
May 20, 2010 4.347 4.423 4.290 4.376 21,635 -0.02(-0.43%)
May 19, 2010 4.528 4.585 4.385 4.395 66,024 -0.13(-2.78%)
May 18, 2010 4.662 4.662 4.490 4.521 10,468 -0.03(-0.59%)
May 17, 2010 4.633 4.643 4.547 4.547 10,175 +0.02(+0.42%)
May 14, 2010 4.442 4.576 4.442 4.528 8,370 -0.03(-0.63%)
May 13, 2010 4.566 4.566 4.519 4.557 21,477 +0.03(+0.63%)
May 12, 2010 4.652 4.652 4.490 4.528 25,422 -0.00(-0.00%)
May 11, 2010 4.528 4.671 4.528 4.528 34,563 -0.10(-2.11%)
May 10, 2010 4.328 4.626 3.966 4.626 63,636 +0.34(+7.84%)
May 07, 2010 4.309 4.328 3.919 4.290 31,324 -0.06(-1.32%)
May 06, 2010 4.557 4.557 0.9533 4.347 83,504 -0.15(-3.39%)
May 05, 2010 4.534 4.547 4.471 4.500 6,064 -0.07(-1.46%)
May 04, 2010 4.385 4.613 4.338 4.566 17,251 +0.22(+5.04%)
May 03, 2010 4.299 4.423 4.290 4.347 23,881 +0.06(+1.33%)
Apr 30, 2010 4.519 4.519 4.290 4.290 33,207 -0.19(-4.26%)
Apr 29, 2010 4.595 4.595 4.481 4.481 49,747 -0.02(-0.42%)
Apr 28, 2010 4.547 4.690 4.481 4.500 68,466 -0.10(-2.07%)
Apr 27, 2010 4.519 4.690 4.185 4.595 61,977 +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 69,215 +0.05(+1.04%)
Apr 22, 2010 4.338 4.576 4.280 4.576 46,917 +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 63,134 -0.10(-2.39%)
Apr 19, 2010 4.643 4.757 4.366 4.395 61,228 -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 46,895 +0.00(+0.00%)
Apr 13, 2010 4.242 4.242 4.156 4.233 32,366 +0.04(+0.91%)
Apr 12, 2010 4.147 4.242 4.109 4.195 94,994 +0.05(+1.15%)
Apr 09, 2010 4.195 4.242 4.109 4.147 40,743 -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 53,126 +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%)
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.