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 (%)
Jun 30, 2008 2.765 2.803 2.622 2.660 13,020 -0.10(-3.79%)
Jun 27, 2008 2.668 2.765 2.668 2.765 2,162 +0.07(+2.47%)
Jun 26, 2008 2.603 2.717 2.574 2.698 3,878 +0.03(+1.07%)
Jun 25, 2008 2.631 2.669 2.622 2.669 944 +0.02(+0.72%)
Jun 24, 2008 2.669 2.669 2.488 2.650 8,033 -0.08(-2.80%)
Jun 23, 2008 2.727 2.727 2.717 2.727 13,808 -0.03(-1.04%)
Jun 20, 2008 2.812 2.812 2.707 2.755 7,237 +0.02(+0.70%)
Jun 19, 2008 2.812 2.812 2.574 2.736 26,334 -0.12(-4.33%)
Jun 18, 2008 2.841 2.908 2.822 2.860 5,922 +0.05(+1.70%)
Jun 17, 2008 2.784 2.860 2.784 2.812 3,298 +0.00(+0.00%)
Jun 16, 2008 2.812 2.850 2.803 2.812 11,276 -0.04(-1.34%)
Jun 13, 2008 2.860 2.974 2.777 2.850 23,543 -0.01(-0.33%)
Jun 12, 2008 2.860 2.879 2.841 2.860 19,993 +0.01(+0.33%)
Jun 11, 2008 2.898 2.927 2.850 2.850 5,108 +0.03(+1.01%)
Jun 10, 2008 2.850 2.898 2.793 2.822 7,011 -0.04(-1.33%)
Jun 09, 2008 2.860 2.946 2.850 2.860 6,073 +0.00(+0.00%)
Jun 06, 2008 2.707 2.860 2.679 2.860 19,354 +0.14(+5.22%)
Jun 05, 2008 2.765 2.765 2.698 2.718 11,328 -0.02(-0.65%)
Jun 04, 2008 2.841 2.841 2.736 2.736 2,799 -0.03(-1.03%)
Jun 03, 2008 2.803 2.860 2.746 2.765 15,445 +0.01(+0.35%)
Jun 02, 2008 2.736 2.936 2.736 2.755 26,328 -0.07(-2.36%)
May 30, 2008 2.860 2.936 2.765 2.822 5,454 -0.03(-1.00%)
May 29, 2008 2.927 2.927 2.831 2.850 20,769 -0.10(-3.55%)
May 28, 2008 2.946 3.003 2.946 2.955 13,293 +0.00(+0.00%)
May 27, 2008 2.850 3.003 2.850 2.955 10,071 +0.20(+7.33%)
May 26, 2008 2.898 2.898 2.736 2.754 17,172 +0.00(+0.00%)
May 23, 2008 2.898 2.898 2.736 2.754 17,172 -0.15(-5.30%)
May 22, 2008 2.889 2.955 2.889 2.908 14,438 +0.00(+0.00%)
May 21, 2008 2.955 2.984 2.889 2.908 95,120 -0.04(-1.36%)
May 20, 2008 3.041 3.041 2.908 2.948 28,103 -0.06(-1.84%)
May 19, 2008 2.965 3.041 2.965 3.003 94,406 +0.09(+2.94%)
May 16, 2008 2.993 2.993 2.917 2.917 19,615 -0.09(-2.86%)
May 15, 2008 3.032 3.051 2.995 3.003 37,562 -0.02(-0.63%)
May 14, 2008 3.051 3.051 3.022 3.022 14,265 -0.03(-0.94%)
May 13, 2008 3.032 3.051 3.003 3.051 17,979 +0.07(+2.24%)
May 12, 2008 2.927 3.003 2.898 2.984 121,034 +0.10(+3.30%)
May 09, 2008 2.908 2.908 2.870 2.889 43,282 +0.02(+0.66%)
May 08, 2008 2.889 2.889 2.870 2.870 31,546 -0.02(-0.66%)
May 07, 2008 2.946 2.946 2.889 2.889 10,122 -0.07(-2.26%)
May 06, 2008 2.812 3.041 2.812 2.955 183,680 +0.10(+3.33%)
May 05, 2008 2.793 3.041 2.793 2.860 55,602 +0.13(+4.90%)
May 02, 2008 2.784 2.889 2.669 2.727 17,288 +0.06(+2.14%)
May 01, 2008 2.688 2.688 2.669 2.669 12,389 +0.02(+0.72%)
Apr 30, 2008 2.498 2.669 2.498 2.650 16,269 +0.13(+5.31%)
Apr 29, 2008 2.441 2.555 2.441 2.517 26,118 +0.04(+1.54%)
Apr 28, 2008 2.441 2.498 2.431 2.479 10,340 -0.01(-0.31%)
Apr 25, 2008 2.498 2.498 2.383 2.486 17,443 +0.04(+1.48%)
Apr 24, 2008 2.498 2.498 2.450 2.450 6,431 -0.04(-1.53%)
Apr 23, 2008 2.498 2.504 2.488 2.488 7,176 -0.10(-3.69%)
Apr 22, 2008 2.584 2.602 2.517 2.584 23,337 +0.09(+3.44%)
Apr 21, 2008 2.545 2.717 2.498 2.498 60,637 -0.09(-3.32%)
Apr 18, 2008 2.669 2.717 2.574 2.584 7,844 -0.08(-2.87%)
Apr 17, 2008 2.526 2.660 2.526 2.660 6,482 +0.08(+2.95%)
Apr 16, 2008 2.593 2.612 2.536 2.584 5,066 +0.04(+1.49%)
Apr 15, 2008 2.574 2.593 2.545 2.545 3,671 -0.05(-1.83%)
Apr 14, 2008 2.698 2.698 2.584 2.593 12,081 -0.06(-2.16%)
Apr 11, 2008 2.641 2.669 2.641 2.650 2,480 +0.01(+0.36%)
Apr 10, 2008 2.650 2.784 2.641 2.641 8,069 -0.03(-1.07%)
Apr 09, 2008 2.870 3.098 2.650 2.669 21,348 -0.10(-3.78%)
Apr 08, 2008 2.803 2.803 2.727 2.774 2,202 +0.03(+1.04%)
Apr 07, 2008 2.870 2.898 2.679 2.746 10,786 +0.08(+2.86%)
Apr 04, 2008 2.765 2.889 2.669 2.669 2,180 -0.01(-0.36%)
Apr 03, 2008 2.641 2.765 2.641 2.679 41,093 +0.01(+0.36%)
Apr 02, 2008 2.639 2.669 2.622 2.669 15,146 +0.02(+0.72%)
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.