Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthstream Inc (NQ: HSTM )

27.02 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:42 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 29, 2011 9.266 9.791 9.247 9.466 107,386 +0.17(+1.85%)
Apr 28, 2011 9.276 9.342 8.961 9.295 95,501 -0.04(-0.41%)
Apr 27, 2011 9.152 9.505 8.818 9.333 177,870 +0.18(+1.98%)
Apr 26, 2011 8.475 9.419 8.351 9.152 437,149 +1.30(+16.50%)
Apr 25, 2011 7.760 7.913 7.617 7.855 82,100 +0.22(+2.87%)
Apr 21, 2011 7.484 7.665 7.321 7.636 74,614 +0.17(+2.30%)
Apr 20, 2011 7.379 7.474 7.302 7.464 27,358 +0.15(+2.09%)
Apr 19, 2011 7.245 7.341 7.245 7.312 46,334 +0.10(+1.32%)
Apr 18, 2011 7.159 7.227 7.083 7.217 59,016 -0.06(-0.79%)
Apr 15, 2011 7.331 7.331 7.178 7.274 74,572 -0.04(-0.52%)
Apr 14, 2011 7.198 7.321 7.198 7.312 19,903 +0.01(+0.13%)
Apr 13, 2011 7.255 7.302 7.150 7.302 13,038 +0.10(+1.46%)
Apr 12, 2011 7.350 7.350 7.102 7.198 101,890 -0.19(-2.58%)
Apr 11, 2011 7.598 7.598 7.266 7.388 26,016 -0.18(-2.39%)
Apr 08, 2011 7.712 7.731 7.550 7.569 20,432 -0.20(-2.58%)
Apr 07, 2011 7.436 7.770 7.436 7.770 35,372 +0.15(+2.00%)
Apr 06, 2011 7.426 7.617 7.369 7.617 22,952 +0.19(+2.57%)
Apr 05, 2011 7.360 7.436 7.293 7.426 19,804 +0.07(+0.91%)
Apr 04, 2011 7.341 7.360 7.312 7.360 35,482 -0.01(-0.13%)
Apr 01, 2011 7.379 7.388 7.331 7.369 23,386 +0.00(+0.00%)
Mar 31, 2011 7.341 7.426 7.293 7.369 66,489 +0.03(+0.39%)
Mar 30, 2011 7.360 7.369 7.064 7.341 113,011 +0.02(+0.26%)
Mar 29, 2011 7.150 7.341 6.969 7.321 42,922 +0.13(+1.86%)
Mar 28, 2011 7.074 7.198 7.074 7.188 36,257 +0.09(+1.21%)
Mar 25, 2011 6.740 7.169 6.702 7.102 18,857 +0.00(+0.00%)
Mar 24, 2011 7.236 7.255 6.959 7.102 11,463 -0.12(-1.72%)
Mar 23, 2011 7.360 7.412 7.140 7.226 45,767 -0.16(-2.19%)
Mar 22, 2011 7.236 7.407 7.236 7.388 39,837 +0.15(+2.11%)
Mar 21, 2011 7.112 7.244 6.892 7.236 33,874 +0.33(+4.83%)
Mar 18, 2011 6.988 7.007 6.864 6.902 13,562 +0.00(+0.00%)
Mar 17, 2011 6.778 6.959 6.578 6.902 20,871 +0.20(+2.99%)
Mar 16, 2011 6.664 6.950 6.664 6.702 49,605 +0.04(+0.57%)
Mar 15, 2011 6.673 6.850 6.578 6.664 64,936 -0.25(-3.59%)
Mar 14, 2011 6.854 6.959 6.826 6.912 29,662 -0.01(-0.14%)
Mar 11, 2011 6.921 6.978 6.778 6.921 25,393 -0.06(-0.82%)
Mar 10, 2011 6.959 6.997 6.808 6.978 48,284 -0.03(-0.41%)
Mar 09, 2011 6.959 7.064 6.949 7.007 18,621 +0.08(+1.10%)
Mar 08, 2011 6.931 7.064 6.912 6.931 24,220 +0.02(+0.28%)
Mar 07, 2011 6.978 6.997 6.835 6.912 60,494 -0.07(-0.96%)
Mar 04, 2011 6.969 7.007 6.778 6.978 60,296 -0.02(-0.27%)
Mar 03, 2011 7.093 7.093 6.978 6.997 19,151 -0.06(-0.81%)
Mar 02, 2011 7.217 7.226 6.950 7.055 27,535 -0.19(-2.63%)
Mar 01, 2011 7.445 7.464 7.207 7.245 14,324 -0.18(-2.44%)
Feb 28, 2011 7.398 7.455 7.226 7.426 44,022 +0.09(+1.17%)
Feb 25, 2011 7.169 7.436 7.169 7.341 29,105 +0.16(+2.26%)
Feb 24, 2011 7.093 7.178 6.816 7.178 55,994 +0.10(+1.35%)
Feb 23, 2011 7.426 7.606 7.055 7.083 64,258 -0.38(-5.11%)
Feb 22, 2011 7.550 7.607 7.150 7.464 79,452 -0.13(-1.76%)
Feb 18, 2011 7.445 7.617 7.398 7.598 30,022 +0.20(+2.71%)
Feb 17, 2011 7.312 7.398 7.312 7.398 50,697 +0.07(+0.91%)
Feb 16, 2011 7.283 7.341 7.264 7.331 45,931 +0.04(+0.52%)
Feb 15, 2011 7.274 7.318 7.226 7.293 18,466 +0.02(+0.28%)
Feb 14, 2011 7.198 7.302 7.160 7.273 43,031 -0.03(-0.41%)
Feb 11, 2011 7.293 7.331 7.245 7.302 56,432 -0.08(-1.03%)
Feb 10, 2011 7.379 7.379 7.293 7.379 31,217 +0.06(+0.78%)
Feb 09, 2011 7.274 7.388 7.274 7.321 57,685 +0.09(+1.19%)
Feb 08, 2011 7.035 7.236 7.007 7.236 46,186 +0.22(+3.21%)
Feb 07, 2011 6.912 7.011 6.912 7.011 59,867 +0.15(+2.14%)
Feb 04, 2011 6.721 6.892 6.683 6.864 45,486 +0.11(+1.69%)
Feb 03, 2011 6.721 6.788 6.597 6.749 25,776 -0.01(-0.14%)
Feb 02, 2011 6.702 6.769 6.587 6.759 19,561 +0.06(+0.85%)
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.