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 30, 2002 1.525 1.716 1.525 1.525 6,818 +0.00(+0.00%)
Apr 29, 2002 1.668 1.764 1.525 1.525 5,139 +0.10(+6.67%)
Apr 26, 2002 1.573 1.573 1.430 1.430 6,503 -0.20(-12.33%)
Apr 25, 2002 1.802 1.802 1.631 1.631 1,573 -0.08(-4.94%)
Apr 24, 2002 1.764 1.764 1.573 1.716 7,342 -0.06(-3.23%)
Apr 23, 2002 1.907 1.907 1.764 1.773 16,678 -0.04(-2.16%)
Apr 22, 2002 1.620 1.907 1.620 1.812 92,624 +0.19(+11.82%)
Apr 19, 2002 1.716 1.716 1.525 1.621 10,384 -0.13(-7.61%)
Apr 18, 2002 1.573 1.764 1.573 1.754 27,483 +0.09(+5.14%)
Apr 17, 2002 1.678 1.811 1.430 1.668 21,294 -0.05(-2.78%)
Apr 16, 2002 1.668 1.716 1.573 1.716 11,643 +0.09(+5.26%)
Apr 15, 2002 1.497 1.811 1.459 1.630 46,154 +0.29(+21.28%)
Apr 12, 2002 1.239 1.344 1.239 1.344 24,126 +0.06(+4.44%)
Apr 11, 2002 1.277 1.287 1.277 1.287 209 -0.02(-1.46%)
Apr 10, 2002 1.295 1.306 1.230 1.306 6,608 +0.02(+1.48%)
Apr 09, 2002 1.297 1.306 1.192 1.287 81,295 +0.00(+0.00%)
Apr 08, 2002 1.192 1.306 1.192 1.287 52,238 +0.10(+8.00%)
Apr 05, 2002 1.258 1.258 1.077 1.192 2,727 +0.17(+16.82%)
Apr 04, 2002 1.287 1.287 1.020 1.020 16,993 -0.21(-17.05%)
Apr 03, 2002 1.297 1.297 1.230 1.230 2,097 +0.06(+4.88%)
Apr 02, 2002 1.306 1.306 1.144 1.173 3,461 -0.08(-6.11%)
Apr 01, 2002 1.277 1.287 1.249 1.249 1,468 +0.01(+0.77%)
Mar 29, 2002 1.258 1.258 1.239 1.239 5,244 +0.00(+0.00%)
Mar 28, 2002 1.258 1.258 1.239 1.239 5,244 +0.03(+2.36%)
Mar 27, 2002 1.249 1.325 1.211 1.211 78,148 -0.08(-5.93%)
Mar 26, 2002 1.268 1.306 1.239 1.287 3,671 +0.03(+2.27%)
Mar 25, 2002 1.287 1.335 1.258 1.258 15,210 -0.03(-2.22%)
Mar 22, 2002 1.287 1.287 1.192 1.287 86,225 +0.00(+0.00%)
Mar 21, 2002 1.249 1.335 1.249 1.287 20,035 +0.02(+1.50%)
Mar 20, 2002 1.316 1.316 1.201 1.268 3,881 -0.07(-5.00%)
Mar 19, 2002 1.335 1.354 1.277 1.335 52,658 +0.03(+2.19%)
Mar 18, 2002 1.301 1.335 1.297 1.306 32,413 +0.02(+1.48%)
Mar 15, 2002 1.316 1.316 1.287 1.287 8,916 -0.01(-0.74%)
Mar 14, 2002 1.344 1.344 1.297 1.297 5,454 +0.01(+0.74%)
Mar 13, 2002 1.239 1.287 1.239 1.287 8,706 +0.00(+0.00%)
Mar 12, 2002 1.258 1.316 1.239 1.287 19,615 +0.00(+0.00%)
Mar 11, 2002 1.287 1.287 1.239 1.287 30,734 +0.05(+3.85%)
Mar 08, 2002 1.201 1.239 1.201 1.239 1,258 -0.05(-3.70%)
Mar 07, 2002 1.211 1.287 1.173 1.287 22,447 +0.11(+9.76%)
Mar 06, 2002 1.239 1.287 1.173 1.173 18,776 -0.07(-5.38%)
Mar 05, 2002 1.173 1.239 1.163 1.239 92,309 +0.10(+8.33%)
Mar 04, 2002 1.192 1.297 1.096 1.144 30,629 -0.07(-5.51%)
Mar 01, 2002 1.239 1.258 1.096 1.211 6,293 -0.03(-2.31%)
Feb 28, 2002 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Feb 27, 2002 1.192 1.239 1.192 1.239 944 -0.01(-0.76%)
Feb 26, 2002 1.373 1.373 1.201 1.249 16,573 -0.10(-7.71%)
Feb 25, 2002 1.287 1.353 1.287 1.353 22,867 +0.05(+3.61%)
Feb 22, 2002 1.344 1.363 1.306 1.306 8,601 -0.04(-2.84%)
Feb 21, 2002 1.287 1.344 1.144 1.344 20,035 +0.00(+0.04%)
Feb 20, 2002 1.334 1.344 1.287 1.344 8,181 +0.01(+0.67%)
Feb 19, 2002 1.287 1.335 1.287 1.335 11,853 +0.00(+0.00%)
Feb 18, 2002 1.288 1.335 1.287 1.335 9,650 +0.00(+0.00%)
Feb 15, 2002 1.288 1.335 1.287 1.335 9,650 +0.05(+3.70%)
Feb 14, 2002 1.287 1.287 1.287 1.287 0 +0.00(+0.00%)
Feb 13, 2002 1.277 1.316 1.277 1.287 36,294 -0.07(-4.93%)
Feb 12, 2002 1.297 1.363 1.287 1.354 22,762 +0.02(+1.43%)
Feb 11, 2002 1.239 1.335 1.154 1.335 7,657 +0.12(+10.24%)
Feb 08, 2002 1.192 1.268 1.192 1.211 7,447 -0.03(-2.31%)
Feb 07, 2002 1.192 1.373 1.192 1.239 6,398 -0.00(-0.04%)
Feb 06, 2002 1.143 1.306 1.143 1.240 5,035 +0.04(+3.21%)
Feb 05, 2002 1.201 1.201 1.192 1.201 839 -0.01(-0.79%)
Feb 04, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
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.