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

Healthstream Inc (NQ: HSTM )

27.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 3.518 3.576 3.403 3.403 46,678 -0.18(-5.05%)
Jul 28, 2005 3.546 3.651 3.527 3.584 34,510 -0.04(-1.05%)
Jul 27, 2005 3.604 3.670 3.432 3.623 39,923 +0.02(+0.53%)
Jul 26, 2005 3.531 3.670 3.461 3.604 25,798 +0.13(+3.85%)
Jul 25, 2005 3.432 3.632 3.403 3.470 18,433 +0.03(+0.83%)
Jul 22, 2005 3.432 3.594 3.432 3.442 7,174 +0.06(+1.69%)
Jul 21, 2005 3.356 3.537 3.356 3.384 7,046 -0.10(-2.74%)
Jul 20, 2005 3.575 3.604 3.384 3.480 16,502 -0.10(-2.67%)
Jul 19, 2005 3.527 3.699 3.432 3.575 19,656 -0.08(-2.09%)
Jul 18, 2005 3.756 3.756 3.613 3.651 3,068 +0.12(+3.51%)
Jul 15, 2005 3.432 3.688 3.384 3.527 11,571 +0.10(+2.78%)
Jul 14, 2005 3.537 3.537 3.432 3.432 472 +0.05(+1.41%)
Jul 13, 2005 3.413 3.451 3.384 3.384 9,073 -0.03(-0.84%)
Jul 12, 2005 3.470 3.480 3.337 3.413 12,430 -0.02(-0.56%)
Jul 11, 2005 3.346 3.480 3.346 3.432 6,975 +0.09(+2.56%)
Jul 08, 2005 3.413 3.546 3.346 3.346 15,539 +0.00(+0.00%)
Jul 07, 2005 3.670 3.670 3.346 3.346 33,126 -0.37(-10.00%)
Jul 06, 2005 3.813 3.813 3.575 3.718 34,615 -0.06(-1.52%)
Jul 05, 2005 3.499 3.775 3.499 3.775 21,188 +0.28(+7.90%)
Jul 01, 2005 3.689 3.699 3.480 3.499 7,972 -0.20(-5.41%)
Jun 30, 2005 3.670 3.699 3.432 3.699 50,424 -0.02(-0.51%)
Jun 29, 2005 3.670 3.718 3.384 3.718 31,426 +0.10(+2.63%)
Jun 28, 2005 3.670 3.813 3.623 3.623 56,312 -0.19(-5.00%)
Jun 27, 2005 3.766 3.861 3.737 3.813 55,673 +0.03(+0.76%)
Jun 24, 2005 3.623 3.880 3.623 3.785 41,536 +0.15(+4.20%)
Jun 23, 2005 3.623 3.785 3.623 3.632 69,745 +0.01(+0.26%)
Jun 22, 2005 3.623 3.623 3.365 3.623 56,532 +0.10(+2.70%)
Jun 21, 2005 3.384 3.766 3.337 3.527 173,185 +0.35(+11.11%)
Jun 20, 2005 3.127 3.184 3.108 3.175 8,181 +0.03(+0.91%)
Jun 17, 2005 3.051 3.146 3.051 3.146 12,735 +0.10(+3.12%)
Jun 16, 2005 3.070 3.079 3.051 3.051 4,090 -0.05(-1.54%)
Jun 15, 2005 3.070 3.098 3.032 3.098 23,205 +0.00(+0.00%)
Jun 14, 2005 3.108 3.175 3.070 3.098 19,636 -0.08(-2.40%)
Jun 13, 2005 2.955 3.194 2.860 3.175 25,263 +0.31(+11.00%)
Jun 10, 2005 2.850 2.908 2.850 2.860 25,175 +0.08(+2.81%)
Jun 09, 2005 2.793 2.812 2.782 2.782 4,372 -0.00(-0.07%)
Jun 08, 2005 2.812 2.831 2.765 2.784 9,010 -0.04(-1.35%)
Jun 07, 2005 2.822 2.831 2.822 2.822 3,618 +0.00(+0.00%)
Jun 06, 2005 2.812 2.823 2.812 2.822 2,097 +0.00(+0.00%)
Jun 03, 2005 2.955 2.955 2.822 2.822 20,821 -0.03(-1.00%)
Jun 02, 2005 2.860 2.860 2.850 2.850 29,265 +0.02(+0.67%)
Jun 01, 2005 2.860 2.860 2.831 2.831 8,811 -0.02(-0.67%)
May 31, 2005 2.831 2.860 2.831 2.850 8,286 -0.01(-0.33%)
May 27, 2005 2.860 2.860 2.822 2.860 10,778 +0.11(+4.17%)
May 26, 2005 2.746 2.747 2.746 2.746 3,435 -0.02(-0.69%)
May 25, 2005 2.793 2.803 2.765 2.765 6,356 -0.03(-1.02%)
May 24, 2005 2.688 2.860 2.688 2.793 27,482 +0.08(+2.81%)
May 23, 2005 2.688 2.717 2.688 2.717 734 -0.01(-0.35%)
May 20, 2005 2.831 2.860 2.688 2.727 9,914 -0.04(-1.38%)
May 19, 2005 2.765 2.765 2.717 2.765 9,597 +0.05(+1.75%)
May 18, 2005 2.841 2.860 2.707 2.717 63,671 +0.03(+1.06%)
May 17, 2005 2.698 2.698 2.688 2.688 16,993 -0.06(-2.08%)
May 16, 2005 2.784 2.784 2.688 2.746 6,650 +0.03(+1.05%)
May 13, 2005 2.860 2.860 2.698 2.717 18,251 -0.10(-3.39%)
May 12, 2005 2.688 2.812 2.669 2.812 53,308 +0.14(+5.36%)
May 11, 2005 2.669 2.669 2.669 2.669 2,997 +0.10(+3.70%)
May 10, 2005 2.658 2.658 2.574 2.574 461 -0.23(-8.16%)
May 09, 2005 2.479 2.812 2.479 2.803 12,166 +0.15(+5.76%)
May 06, 2005 2.526 2.669 2.526 2.650 80,486 +0.12(+4.91%)
May 05, 2005 2.593 2.593 2.526 2.526 14,919 -0.03(-1.12%)
May 04, 2005 2.645 2.645 2.536 2.555 2,669 -0.12(-4.46%)
May 03, 2005 2.488 2.688 2.488 2.674 34,120 +0.04(+1.63%)
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.