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

Healthstream Inc (NQ: HSTM )

26.81 -0.22 (-0.81%)
Streaming Delayed Price Updated: 4:00 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, 2005 2.593 2.850 2.593 2.717 17,187 -0.14(-5.00%)
Apr 28, 2005 2.917 2.917 2.860 2.860 5,874 +0.00(+0.00%)
Apr 27, 2005 2.726 2.955 2.726 2.860 10,384 -0.09(-2.91%)
Apr 26, 2005 2.564 2.946 2.564 2.946 13,241 +0.22(+8.04%)
Apr 25, 2005 2.612 2.726 2.612 2.726 2,672 +0.11(+4.38%)
Apr 22, 2005 2.860 2.860 2.583 2.612 9,126 -0.15(-5.52%)
Apr 21, 2005 2.622 2.765 2.622 2.765 6,222 +0.09(+3.20%)
Apr 20, 2005 2.679 2.679 2.679 2.679 1,048 +0.00(+0.00%)
Apr 19, 2005 2.574 2.679 2.574 2.679 3,094 +0.15(+6.04%)
Apr 18, 2005 2.669 2.670 2.526 2.526 28,217 -0.13(-5.02%)
Apr 15, 2005 2.650 2.688 2.555 2.660 18,067 +0.10(+4.10%)
Apr 14, 2005 2.669 2.669 2.555 2.555 9,860 -0.11(-4.29%)
Apr 13, 2005 2.536 2.669 2.536 2.669 4,794 +0.07(+2.56%)
Apr 12, 2005 2.717 2.717 2.603 2.603 13,321 -0.18(-6.51%)
Apr 11, 2005 3.136 3.146 2.698 2.784 43,101 -0.22(-7.30%)
Apr 08, 2005 2.984 3.022 2.793 3.003 71,707 +0.24(+8.62%)
Apr 07, 2005 2.803 2.803 2.765 2.765 1,363 -0.04(-1.36%)
Apr 06, 2005 2.812 2.879 2.736 2.803 19,825 +0.09(+3.16%)
Apr 05, 2005 2.707 2.717 2.536 2.717 19,353 +0.19(+7.55%)
Apr 04, 2005 2.612 2.641 2.526 2.526 28,243 -0.14(-5.36%)
Apr 01, 2005 2.631 2.669 2.631 2.669 56,749 +0.01(+0.36%)
Mar 31, 2005 2.669 2.679 2.584 2.660 12,703 +0.01(+0.36%)
Mar 30, 2005 2.812 2.841 2.603 2.650 34,278 -0.05(-1.77%)
Mar 29, 2005 2.850 3.165 2.650 2.698 530,962 +0.10(+4.04%)
Mar 28, 2005 2.669 2.669 2.574 2.593 37,071 -0.08(-2.86%)
Mar 24, 2005 2.717 2.717 2.669 2.669 9,650 +0.00(+0.00%)
Mar 23, 2005 2.679 2.679 2.669 2.669 2,727 -0.01(-0.36%)
Mar 22, 2005 2.679 2.688 2.679 2.679 524 -0.05(-1.75%)
Mar 21, 2005 2.860 2.860 2.717 2.726 2,302 -0.12(-4.35%)
Mar 18, 2005 2.850 2.850 2.831 2.850 4,825 +0.09(+3.10%)
Mar 17, 2005 2.765 2.765 2.765 2.765 1,153 +0.02(+0.69%)
Mar 16, 2005 2.755 2.803 2.698 2.746 19,091 +0.02(+0.70%)
Mar 15, 2005 2.669 2.755 2.669 2.726 4,111 +0.06(+2.14%)
Mar 14, 2005 2.679 2.755 2.669 2.669 5,297 -0.10(-3.45%)
Mar 11, 2005 2.641 2.831 2.641 2.765 36,449 +0.08(+2.91%)
Mar 10, 2005 2.679 2.803 2.679 2.686 12,288 -0.03(-1.12%)
Mar 09, 2005 2.688 2.831 2.688 2.717 60,184 -0.10(-3.72%)
Mar 08, 2005 2.631 2.879 2.631 2.822 56,015 +0.15(+5.71%)
Mar 07, 2005 2.774 2.898 2.631 2.669 50,044 -0.19(-6.67%)
Mar 04, 2005 2.908 2.927 2.812 2.860 30,026 -0.05(-1.64%)
Mar 03, 2005 2.937 2.992 2.860 2.908 30,011 -0.05(-1.61%)
Mar 02, 2005 3.079 3.079 2.908 2.955 5,255 -0.10(-3.12%)
Mar 01, 2005 2.908 3.051 2.860 3.051 14,989 +0.14(+4.92%)
Feb 28, 2005 3.079 3.079 2.908 2.908 26,895 -0.12(-4.09%)
Feb 25, 2005 2.984 3.241 2.984 3.032 11,938 +0.09(+2.91%)
Feb 24, 2005 3.070 3.098 2.889 2.946 42,637 -0.16(-5.21%)
Feb 23, 2005 3.441 3.518 3.012 3.108 86,187 -0.26(-7.65%)
Feb 22, 2005 3.518 3.527 3.365 3.365 35,185 +0.00(+0.00%)
Feb 18, 2005 3.384 3.508 3.346 3.365 14,242 -0.02(-0.56%)
Feb 17, 2005 3.309 3.441 3.289 3.384 25,804 +0.10(+2.90%)
Feb 16, 2005 3.327 3.632 3.289 3.289 27,030 -0.12(-3.63%)
Feb 15, 2005 3.575 3.623 3.403 3.413 19,332 -0.13(-3.76%)
Feb 14, 2005 3.403 3.556 3.241 3.546 141,708 +0.23(+6.90%)
Feb 11, 2005 3.222 3.337 3.222 3.318 10,237 +0.01(+0.35%)
Feb 10, 2005 3.251 3.356 3.251 3.306 14,307 -0.07(-2.03%)
Feb 09, 2005 3.432 3.527 3.365 3.375 33,962 -0.05(-1.39%)
Feb 08, 2005 3.441 3.499 3.289 3.422 13,413 +0.01(+0.28%)
Feb 07, 2005 3.546 3.546 3.146 3.413 23,518 -0.10(-2.72%)
Feb 04, 2005 3.575 3.575 3.335 3.508 43,752 -0.04(-1.08%)
Feb 03, 2005 3.422 3.546 3.375 3.546 41,392 +0.18(+5.38%)
Feb 02, 2005 3.184 3.365 3.098 3.365 24,021 +0.23(+7.29%)
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.