Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthstream Inc (NQ: HSTM )

27.69 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 29, 2008 2.822 2.984 2.793 2.879 6,868 +0.06(+2.03%)
Feb 28, 2008 2.889 2.889 2.698 2.822 12,748 -0.08(-2.63%)
Feb 27, 2008 2.898 2.965 2.889 2.898 6,031 -0.07(-2.25%)
Feb 26, 2008 2.927 3.033 2.927 2.965 10,800 +0.05(+1.63%)
Feb 25, 2008 2.936 2.946 2.889 2.917 4,096 -0.01(-0.33%)
Feb 22, 2008 2.955 2.984 2.879 2.927 12,755 -0.03(-0.96%)
Feb 21, 2008 3.074 3.074 2.879 2.955 31,789 -0.13(-4.32%)
Feb 20, 2008 2.936 3.308 2.936 3.089 14,858 -0.06(-1.82%)
Feb 19, 2008 2.955 3.327 2.898 3.146 12,341 +0.27(+9.27%)
Feb 18, 2008 3.012 3.098 2.879 2.879 13,865 +0.00(+0.00%)
Feb 15, 2008 3.012 3.098 2.879 2.879 13,865 -0.09(-2.89%)
Feb 14, 2008 2.946 2.965 2.927 2.965 2,937 +0.02(+0.64%)
Feb 13, 2008 2.908 3.060 2.860 2.946 5,244 +0.10(+3.34%)
Feb 12, 2008 3.022 3.079 2.812 2.850 12,299 -0.10(-3.55%)
Feb 11, 2008 2.955 3.022 2.889 2.955 12,646 +0.00(+0.00%)
Feb 08, 2008 2.936 3.003 2.917 2.955 9,264 +0.06(+1.97%)
Feb 07, 2008 2.860 3.060 2.812 2.898 21,630 +0.04(+1.34%)
Feb 06, 2008 2.812 2.860 2.812 2.860 27,464 +0.04(+1.35%)
Feb 05, 2008 2.812 2.831 2.793 2.822 5,278 +0.04(+1.37%)
Feb 04, 2008 2.698 2.784 2.669 2.784 3,461 +0.02(+0.69%)
Feb 01, 2008 2.774 2.831 2.688 2.765 16,049 -0.07(-2.36%)
Jan 31, 2008 2.755 2.831 2.622 2.831 24,669 +0.10(+3.48%)
Jan 30, 2008 2.717 2.793 2.707 2.736 4,791 -0.08(-2.71%)
Jan 29, 2008 2.765 2.812 2.707 2.812 29,675 +0.07(+2.43%)
Jan 28, 2008 2.765 2.765 2.698 2.746 19,371 -0.02(-0.69%)
Jan 25, 2008 2.774 2.774 2.765 2.765 5,947 -0.04(-1.36%)
Jan 24, 2008 2.765 2.812 2.765 2.803 9,042 +0.04(+1.38%)
Jan 23, 2008 2.707 2.765 2.698 2.765 28,537 -0.08(-2.68%)
Jan 22, 2008 2.803 2.908 2.698 2.841 37,084 -0.09(-2.93%)
Jan 21, 2008 2.993 3.003 2.927 2.927 15,267 +0.00(+0.00%)
Jan 18, 2008 2.993 3.003 2.927 2.927 15,267 +0.02(+0.66%)
Jan 17, 2008 2.946 2.955 2.908 2.908 23,004 -0.14(-4.69%)
Jan 16, 2008 2.984 3.051 2.936 3.051 15,678 -0.03(-0.93%)
Jan 15, 2008 3.079 3.079 3.070 3.079 839 -0.05(-1.52%)
Jan 14, 2008 3.051 3.146 3.041 3.127 2,722 +0.03(+0.92%)
Jan 11, 2008 2.964 3.136 2.955 3.098 19,091 +0.14(+4.84%)
Jan 10, 2008 2.927 2.997 2.927 2.955 1,153 +0.03(+0.98%)
Jan 09, 2008 3.003 3.012 2.927 2.927 44,969 -0.08(-2.54%)
Jan 08, 2008 3.108 3.127 3.003 3.003 30,991 -0.07(-2.17%)
Jan 07, 2008 3.012 3.155 2.936 3.070 19,175 +0.01(+0.31%)
Jan 04, 2008 3.175 3.175 3.051 3.060 24,053 -0.15(-4.75%)
Jan 03, 2008 3.260 3.327 3.203 3.213 1,568 +0.04(+1.20%)
Jan 02, 2008 3.308 3.308 3.165 3.175 2,949 -0.16(-4.86%)
Jan 01, 2008 3.051 3.337 3.051 3.337 33,147 +0.00(+0.00%)
Dec 31, 2007 3.051 3.337 3.051 3.337 33,147 +0.27(+8.70%)
Dec 28, 2007 3.003 3.089 2.974 3.070 11,223 +0.06(+1.90%)
Dec 27, 2007 3.012 3.051 3.003 3.012 8,982 -0.05(-1.56%)
Dec 26, 2007 3.003 3.070 3.003 3.060 3,010 +0.06(+1.90%)
Dec 24, 2007 3.051 3.060 3.003 3.003 8,920 -0.04(-1.25%)
Dec 21, 2007 3.032 3.041 3.003 3.041 10,162 +0.04(+1.27%)
Dec 20, 2007 2.936 3.003 2.936 3.003 7,578 +0.07(+2.27%)
Dec 19, 2007 3.003 3.003 2.936 2.936 10,571 -0.07(-2.22%)
Dec 18, 2007 2.974 3.003 2.974 3.003 45,478 +0.02(+0.68%)
Dec 17, 2007 2.974 3.003 2.974 2.983 10,699 +0.01(+0.28%)
Dec 14, 2007 3.003 3.003 2.974 2.974 19,562 -0.03(-0.95%)
Dec 13, 2007 2.955 3.012 2.936 3.003 17,675 +0.05(+1.61%)
Dec 12, 2007 2.898 2.955 2.889 2.955 11,012 +0.06(+1.97%)
Dec 11, 2007 2.927 2.927 2.889 2.898 3,788 -0.07(-2.25%)
Dec 10, 2007 2.974 2.974 2.889 2.965 18,254 +0.01(+0.32%)
Dec 07, 2007 2.917 3.041 2.898 2.955 9,267 +0.02(+0.65%)
Dec 06, 2007 3.041 3.041 2.927 2.936 3,356 +0.05(+1.65%)
Dec 05, 2007 2.898 2.898 2.889 2.889 3,881 +0.00(+0.00%)
Dec 04, 2007 2.927 2.927 2.889 2.889 3,891 -0.08(-2.57%)
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.