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 (%)
Jan 31, 2011 6.683 6.715 6.197 6.635 114,229 -0.08(-1.14%)
Jan 28, 2011 6.845 6.854 6.521 6.711 54,202 -0.10(-1.54%)
Jan 27, 2011 6.959 6.959 6.816 6.816 33,090 -0.13(-1.92%)
Jan 26, 2011 6.892 6.978 6.778 6.950 34,089 +0.04(+0.55%)
Jan 25, 2011 6.864 7.064 6.818 6.912 43,834 +0.01(+0.14%)
Jan 24, 2011 6.664 6.940 6.435 6.902 70,354 +0.22(+3.28%)
Jan 21, 2011 6.578 6.759 6.578 6.683 42,109 +0.08(+1.15%)
Jan 20, 2011 6.931 6.931 6.588 6.606 62,015 -0.30(-4.28%)
Jan 19, 2011 6.959 6.988 6.780 6.902 73,979 -0.07(-0.96%)
Jan 18, 2011 6.892 7.007 6.892 6.969 56,246 +0.12(+1.81%)
Jan 14, 2011 6.483 6.865 6.483 6.845 68,999 +0.36(+5.59%)
Jan 13, 2011 6.473 6.673 6.387 6.483 77,203 +0.04(+0.59%)
Jan 12, 2011 6.416 6.788 6.340 6.444 263,887 -0.09(-1.31%)
Jan 11, 2011 7.264 7.302 6.502 6.530 248,252 -0.69(-9.51%)
Jan 10, 2011 7.198 7.531 7.150 7.217 95,686 -0.04(-0.53%)
Jan 07, 2011 7.350 7.350 7.150 7.255 70,494 -0.11(-1.53%)
Jan 06, 2011 7.579 7.605 7.245 7.367 70,053 -0.16(-2.18%)
Jan 05, 2011 7.655 7.731 7.531 7.531 110,437 -0.16(-2.11%)
Jan 04, 2011 8.084 8.218 7.665 7.693 196,295 -0.06(-0.74%)
Jan 03, 2011 7.770 8.075 7.693 7.750 205,863 +0.09(+1.12%)
Dec 31, 2010 6.912 8.284 6.835 7.665 554,721 +0.92(+13.72%)
Dec 30, 2010 6.826 6.826 6.578 6.740 31,517 -0.07(-0.98%)
Dec 29, 2010 6.626 6.835 6.616 6.807 31,957 +0.22(+3.33%)
Dec 28, 2010 6.606 6.645 6.483 6.587 21,123 -0.05(-0.72%)
Dec 27, 2010 6.626 6.654 6.502 6.635 24,393 -0.04(-0.57%)
Dec 23, 2010 6.673 6.711 6.673 6.673 11,007 +0.00(+0.00%)
Dec 22, 2010 6.597 6.721 6.587 6.673 30,587 +0.05(+0.72%)
Dec 21, 2010 6.673 6.673 6.578 6.626 25,716 -0.02(-0.29%)
Dec 20, 2010 6.606 6.673 6.425 6.645 39,809 +0.08(+1.16%)
Dec 17, 2010 6.463 6.568 6.378 6.568 28,581 +0.08(+1.17%)
Dec 16, 2010 6.378 6.511 6.378 6.492 25,622 +0.19(+3.03%)
Dec 15, 2010 6.101 6.304 6.092 6.301 48,165 +0.05(+0.76%)
Dec 14, 2010 6.502 6.502 6.244 6.254 46,225 -0.21(-3.24%)
Dec 13, 2010 6.425 6.559 6.397 6.463 25,633 +0.08(+1.19%)
Dec 10, 2010 6.311 6.425 6.311 6.387 22,732 +0.02(+0.30%)
Dec 09, 2010 6.359 6.416 6.282 6.368 21,169 -0.02(-0.30%)
Dec 08, 2010 6.454 6.463 6.311 6.387 27,878 -0.03(-0.45%)
Dec 07, 2010 6.473 6.518 6.397 6.416 20,631 -0.05(-0.74%)
Dec 06, 2010 6.378 6.549 6.330 6.463 57,455 +0.12(+1.95%)
Dec 03, 2010 6.235 6.359 6.111 6.340 55,339 +0.14(+2.31%)
Dec 02, 2010 6.111 6.206 5.970 6.197 29,978 +0.10(+1.56%)
Dec 01, 2010 5.891 6.101 5.834 6.101 61,038 +0.22(+3.73%)
Nov 30, 2010 5.777 5.911 5.482 5.882 123,574 +0.10(+1.82%)
Nov 29, 2010 5.968 5.987 5.758 5.777 46,755 -0.21(-3.50%)
Nov 26, 2010 6.054 6.082 5.987 5.987 23,649 -0.04(-0.63%)
Nov 24, 2010 5.949 6.025 6.025 6.025 21,935 +0.08(+1.28%)
Nov 23, 2010 6.063 6.063 5.872 5.949 69,135 -0.19(-3.11%)
Nov 22, 2010 6.292 6.340 6.015 6.139 61,934 -0.17(-2.72%)
Nov 19, 2010 6.378 6.378 6.263 6.311 19,947 -0.03(-0.45%)
Nov 18, 2010 6.349 6.387 6.330 6.340 21,577 +0.03(+0.45%)
Nov 17, 2010 6.416 6.435 6.263 6.311 30,000 -0.07(-1.05%)
Nov 16, 2010 6.406 6.435 6.197 6.378 29,522 +0.01(+0.15%)
Nov 15, 2010 6.301 6.435 6.244 6.368 43,089 +0.05(+0.75%)
Nov 12, 2010 6.406 6.549 6.282 6.320 42,695 -0.08(-1.19%)
Nov 11, 2010 6.397 6.416 6.292 6.397 30,666 +0.02(+0.30%)
Nov 10, 2010 6.578 6.578 6.320 6.378 49,042 -0.23(-3.46%)
Nov 09, 2010 6.587 6.673 6.435 6.606 55,130 +0.05(+0.73%)
Nov 08, 2010 6.330 6.645 6.282 6.559 89,544 +0.27(+4.24%)
Nov 05, 2010 6.349 6.521 6.082 6.292 89,067 -0.10(-1.49%)
Nov 04, 2010 6.864 6.864 6.311 6.387 164,809 -0.26(-3.98%)
Nov 03, 2010 6.721 6.854 6.530 6.652 137,017 -0.03(-0.46%)
Nov 02, 2010 6.578 7.245 6.578 6.683 431,383 +0.12(+1.89%)
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.