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 (%)
Nov 29, 2002 1.239 1.268 1.236 1.239 45,630 +0.02(+1.56%)
Nov 27, 2002 1.287 1.287 1.220 1.220 8,496 -0.07(-5.19%)
Nov 26, 2002 1.287 1.287 1.287 1.287 524 +0.09(+7.14%)
Nov 25, 2002 1.154 1.201 1.154 1.201 2,202 -0.02(-1.56%)
Nov 22, 2002 1.239 1.239 1.220 1.220 1,888 +0.07(+5.78%)
Nov 21, 2002 1.145 1.154 1.145 1.154 209 -0.04(-3.20%)
Nov 20, 2002 1.192 1.192 1.192 1.192 6,398 +0.02(+1.63%)
Nov 19, 2002 1.182 1.182 1.125 1.173 1,993 +0.02(+1.65%)
Nov 18, 2002 1.134 1.192 1.134 1.154 7,552 -0.04(-3.20%)
Nov 15, 2002 1.192 1.192 1.106 1.192 35,035 +0.00(+0.00%)
Nov 14, 2002 1.144 1.239 1.106 1.192 8,916 -0.03(-2.34%)
Nov 13, 2002 1.258 1.258 1.173 1.220 1,573 -0.07(-5.19%)
Nov 12, 2002 1.201 1.287 1.192 1.287 3,356 +0.13(+11.57%)
Nov 11, 2002 1.182 1.182 1.154 1.154 1,048 -0.13(-10.37%)
Nov 08, 2002 1.287 1.287 1.287 1.287 104 -0.01(-0.74%)
Nov 07, 2002 1.325 1.382 1.297 1.297 11,643 +0.00(+0.00%)
Nov 06, 2002 1.154 1.316 1.154 1.297 15,105 +0.12(+10.57%)
Nov 05, 2002 1.173 1.173 1.173 1.173 0 +0.00(+0.00%)
Nov 04, 2002 1.134 1.181 1.134 1.173 4,720 +0.03(+2.50%)
Nov 01, 2002 1.049 1.144 1.049 1.144 2,832 +0.10(+10.09%)
Oct 31, 2002 1.067 1.077 1.039 1.039 1,783 +0.01(+0.93%)
Oct 30, 2002 0.8866 1.030 0.8199 1.030 24,441 +0.08(+8.00%)
Oct 29, 2002 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Oct 28, 2002 0.9056 0.9533 0.9056 0.9533 2,097 -0.01(-1.09%)
Oct 25, 2002 0.9628 0.9810 0.9533 0.9638 32,518 +0.01(+1.10%)
Oct 24, 2002 0.9770 0.9770 0.9533 0.9533 524,485 +0.00(+0.00%)
Oct 23, 2002 0.9533 0.9533 0.9533 0.9533 1,048 -0.02(-1.96%)
Oct 22, 2002 0.9676 0.9724 0.9676 0.9724 6,188 +0.02(+2.00%)
Oct 21, 2002 0.9533 0.9724 0.9533 0.9533 1,783 +0.00(+0.00%)
Oct 18, 2002 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Oct 17, 2002 0.9533 0.9914 0.9533 0.9533 5,769 -0.05(-4.76%)
Oct 16, 2002 0.9724 1.020 0.9724 1.001 11,433 +0.03(+2.94%)
Oct 15, 2002 0.9724 0.9724 0.9724 0.9724 209 +0.02(+2.00%)
Oct 14, 2002 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Oct 11, 2002 0.9152 0.9533 0.9152 0.9533 5,769 +0.04(+4.17%)
Oct 10, 2002 0.9342 1.058 0.8675 0.9152 5,454 -0.04(-4.00%)
Oct 09, 2002 1.049 1.100 0.9533 0.9533 6,608 +0.00(+0.00%)
Oct 08, 2002 1.031 1.031 0.9533 0.9533 3,881 +0.00(+0.00%)
Oct 07, 2002 1.049 1.049 0.9533 0.9533 16,993 -0.13(-12.28%)
Oct 04, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Oct 03, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Oct 02, 2002 1.048 1.087 1.011 1.087 9,545 +0.12(+12.87%)
Oct 01, 2002 0.9533 1.030 0.8866 0.9628 19,038 +0.10(+12.22%)
Sep 30, 2002 0.9724 1.144 0.7817 0.8580 22,238 +0.10(+13.92%)
Sep 27, 2002 1.201 1.249 0.8580 0.7531 150,002 -0.46(-37.81%)
Sep 25, 2002 1.163 1.258 1.163 1.211 39,021 -0.06(-4.42%)
Sep 24, 2002 1.212 1.267 1.212 1.267 1,363 +0.01(+0.68%)
Sep 23, 2002 1.240 1.268 1.220 1.258 75,001 -0.02(-1.49%)
Sep 20, 2002 1.258 1.277 1.258 1.277 8,181 -0.01(-0.74%)
Sep 19, 2002 1.268 1.287 1.268 1.287 3,566 +0.00(+0.00%)
Sep 18, 2002 1.259 1.287 1.258 1.287 7,447 +0.02(+1.50%)
Sep 17, 2002 1.240 1.268 1.240 1.268 3,461 +0.00(+0.00%)
Sep 16, 2002 1.316 1.325 1.239 1.268 7,552 -0.02(-1.50%)
Sep 13, 2002 1.249 1.316 1.249 1.287 2,202 +0.05(+3.87%)
Sep 12, 2002 1.239 1.249 1.192 1.239 29,580 +0.09(+8.29%)
Sep 11, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Sep 10, 2002 1.144 1.239 1.144 1.144 28,532 -0.01(-0.79%)
Sep 09, 2002 1.115 1.154 1.096 1.154 2,832 +0.14(+14.15%)
Sep 06, 2002 1.096 1.096 1.011 1.011 5,035 -0.09(-7.83%)
Sep 05, 2002 1.144 1.144 1.049 1.096 3,042 -0.02(-1.71%)
Sep 04, 2002 1.011 1.115 1.011 1.115 1,678 +0.07(+6.36%)
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.