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 (%)
Jul 31, 2008 2.202 2.278 2.202 2.240 9,098 -0.04(-1.67%)
Jul 30, 2008 2.259 2.278 2.145 2.278 62,044 -0.03(-1.24%)
Jul 29, 2008 2.307 2.336 2.250 2.307 422,891 +0.09(+3.86%)
Jul 28, 2008 2.364 2.374 2.212 2.221 11,475 -0.01(-0.51%)
Jul 25, 2008 2.288 2.288 2.221 2.233 7,342 -0.06(-2.42%)
Jul 24, 2008 2.402 2.402 2.193 2.288 28,384 -0.10(-4.00%)
Jul 23, 2008 2.526 2.631 2.107 2.383 10,261 -0.14(-5.66%)
Jul 22, 2008 2.612 2.631 2.164 2.526 29,413 +0.03(+1.15%)
Jul 21, 2008 2.631 2.631 2.402 2.498 5,349 -0.09(-3.32%)
Jul 18, 2008 2.421 2.612 2.412 2.583 9,230 +0.08(+3.04%)
Jul 17, 2008 2.488 2.507 2.450 2.507 7,762 +0.00(+0.00%)
Jul 16, 2008 2.402 2.517 2.355 2.507 5,716 +0.07(+2.73%)
Jul 15, 2008 2.393 2.564 2.383 2.440 7,623 -0.04(-1.54%)
Jul 14, 2008 2.440 2.593 2.440 2.479 3,318 +0.00(+0.00%)
Jul 11, 2008 2.507 2.507 2.440 2.479 3,304 -0.10(-3.70%)
Jul 10, 2008 2.507 2.631 2.507 2.574 25,338 -0.00(-0.00%)
Jul 09, 2008 2.574 2.679 2.574 2.574 734 -0.05(-1.81%)
Jul 08, 2008 2.660 2.793 2.622 2.622 734 +0.12(+4.96%)
Jul 07, 2008 2.545 2.612 2.364 2.498 14,986 -0.05(-1.87%)
Jul 04, 2008 2.574 2.583 2.479 2.545 14,430 +0.00(+0.00%)
Jul 03, 2008 2.574 2.583 2.479 2.545 14,430 -0.07(-2.55%)
Jul 02, 2008 2.631 2.726 2.574 2.612 9,126 -0.01(-0.36%)
Jul 01, 2008 2.679 2.726 2.622 2.622 19,018 -0.04(-1.43%)
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 8,034 -0.08(-2.80%)
Jun 23, 2008 2.726 2.726 2.717 2.726 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 3,299 +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 23,544 -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 15,446 +0.01(+0.35%)
Jun 02, 2008 2.736 2.936 2.736 2.755 26,329 -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 14,439 +0.00(+0.00%)
May 21, 2008 2.955 2.984 2.889 2.908 95,121 -0.04(-1.36%)
May 20, 2008 3.041 3.041 2.908 2.948 28,104 -0.06(-1.84%)
May 19, 2008 2.965 3.041 2.965 3.003 94,407 +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 14,266 -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 2.984 121,035 +0.10(+3.30%)
May 09, 2008 2.908 2.908 2.869 2.889 43,282 +0.02(+0.66%)
May 08, 2008 2.889 2.889 2.869 2.869 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 2.955 183,682 +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 2.726 17,289 +0.06(+2.14%)
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.