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 28, 2008 2.145 2.383 2.088 2.383 8,758 +0.24(+11.11%)
Nov 26, 2008 2.278 2.278 2.021 2.145 3,451 -0.14(-6.25%)
Nov 25, 2008 2.175 2.736 2.175 2.288 23,087 +0.14(+6.67%)
Nov 24, 2008 2.221 2.223 2.059 2.145 17,035 -0.11(-5.06%)
Nov 21, 2008 2.259 2.259 2.221 2.259 43,729 -0.02(-0.84%)
Nov 20, 2008 2.374 2.441 2.259 2.278 49,825 -0.15(-6.27%)
Nov 19, 2008 2.517 2.517 2.336 2.431 8,706 -0.14(-5.56%)
Nov 18, 2008 2.622 2.622 2.536 2.574 13,194 +0.04(+1.50%)
Nov 17, 2008 2.650 2.650 2.536 2.536 9,681 -0.09(-3.27%)
Nov 14, 2008 2.288 2.660 2.288 2.622 34,133 +0.24(+10.00%)
Nov 13, 2008 2.336 2.383 2.336 2.383 6,477 +0.02(+0.64%)
Nov 12, 2008 2.288 2.402 2.193 2.368 328,293 +0.09(+3.93%)
Nov 11, 2008 2.269 2.278 2.145 2.278 59,580 +0.01(+0.42%)
Nov 10, 2008 2.164 2.269 1.973 2.269 18,108 +0.10(+4.39%)
Nov 07, 2008 2.183 2.202 2.164 2.173 1,101 +0.05(+2.24%)
Nov 06, 2008 2.097 2.145 2.097 2.126 24,755 +0.03(+1.36%)
Nov 05, 2008 2.107 2.107 2.097 2.097 1,048 -0.03(-1.35%)
Nov 04, 2008 2.059 2.144 2.059 2.126 974 +0.06(+2.76%)
Nov 03, 2008 2.088 2.135 2.040 2.069 6,765 -0.08(-3.56%)
Oct 31, 2008 2.083 2.145 2.083 2.145 15,970 +0.00(+0.00%)
Oct 30, 2008 2.145 2.145 2.122 2.145 3,251 -0.01(-0.44%)
Oct 29, 2008 2.126 2.164 2.126 2.155 34,355 +0.06(+2.73%)
Oct 28, 2008 2.069 2.097 2.069 2.097 3,461 +0.05(+2.33%)
Oct 27, 2008 2.031 2.050 2.031 2.050 1,363 -0.05(-2.28%)
Oct 24, 2008 2.040 2.116 1.973 2.097 3,173 -0.04(-1.79%)
Oct 23, 2008 2.126 2.231 1.983 2.135 19,169 -0.26(-10.76%)
Oct 22, 2008 2.364 2.402 2.113 2.393 8,417 -0.08(-3.09%)
Oct 21, 2008 2.717 2.717 2.202 2.469 7,266 +0.32(+15.11%)
Oct 20, 2008 2.097 2.221 2.097 2.145 946 +0.02(+0.90%)
Oct 17, 2008 2.255 2.255 2.088 2.126 13,503 -0.18(-7.85%)
Oct 16, 2008 2.145 2.383 2.031 2.307 29,294 -0.32(-12.32%)
Oct 15, 2008 2.288 2.631 2.021 2.631 46,329 +0.39(+17.45%)
Oct 14, 2008 2.021 2.278 2.021 2.240 43,163 +0.22(+10.85%)
Oct 13, 2008 1.973 2.174 1.973 2.021 27,078 -0.04(-2.06%)
Oct 10, 2008 1.992 2.064 1.973 2.064 16,369 +0.01(+0.68%)
Oct 09, 2008 2.078 2.145 2.002 2.050 8,863 +0.00(+0.00%)
Oct 08, 2008 2.269 2.336 2.002 2.050 15,017 -0.22(-9.66%)
Oct 07, 2008 2.031 2.364 1.983 2.269 14,963 +0.06(+2.94%)
Oct 06, 2008 2.288 2.307 2.002 2.204 27,818 -0.16(-6.77%)
Oct 03, 2008 2.355 2.383 2.221 2.364 103,868 +0.06(+2.48%)
Oct 02, 2008 2.412 2.412 2.231 2.307 2,495 -0.00(-0.20%)
Oct 01, 2008 2.450 2.450 2.307 2.312 1,069 -0.03(-1.43%)
Sep 30, 2008 2.259 2.402 2.240 2.345 13,872 +0.01(+0.41%)
Sep 29, 2008 2.298 2.374 2.221 2.336 20,115 +0.01(+0.41%)
Sep 26, 2008 2.326 2.326 2.326 2.326 419 -0.02(-0.81%)
Sep 25, 2008 2.336 2.383 2.336 2.345 17,009 +0.00(+0.00%)
Sep 24, 2008 2.336 2.364 2.336 2.345 13,122 -0.02(-0.81%)
Sep 23, 2008 2.298 2.460 2.298 2.364 27,721 +0.03(+1.22%)
Sep 22, 2008 2.393 2.469 2.336 2.336 12,949 -0.14(-5.77%)
Sep 19, 2008 2.545 2.574 2.402 2.479 10,909 -0.07(-2.62%)
Sep 18, 2008 2.412 2.545 2.412 2.545 17,737 +0.10(+4.29%)
Sep 17, 2008 2.574 2.574 2.441 2.441 2,202 -0.10(-4.12%)
Sep 16, 2008 2.517 2.545 2.421 2.545 20,129 +0.05(+1.91%)
Sep 15, 2008 2.574 2.603 2.431 2.498 16,993 -0.10(-3.68%)
Sep 12, 2008 2.593 2.593 2.412 2.593 3,776 +0.16(+6.67%)
Sep 11, 2008 2.488 2.488 2.402 2.431 1,993 -0.06(-2.43%)
Sep 10, 2008 2.517 2.517 2.431 2.491 3,514 -0.03(-1.38%)
Sep 09, 2008 2.641 2.727 2.402 2.526 36,158 -0.07(-2.57%)
Sep 08, 2008 2.641 2.657 2.567 2.593 30,933 -0.14(-5.23%)
Sep 05, 2008 2.707 2.774 2.641 2.736 3,534 -0.03(-1.03%)
Sep 04, 2008 2.860 2.860 2.765 2.765 2,045 -0.10(-3.33%)
Sep 03, 2008 2.879 2.879 2.860 2.860 419 -0.07(-2.28%)
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.