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 (%)
Aug 31, 2007 2.669 3.051 2.555 3.051 45,173 +0.34(+12.68%)
Aug 30, 2007 2.669 2.707 2.631 2.707 9,188 +0.04(+1.43%)
Aug 29, 2007 2.650 2.726 2.622 2.669 9,822 +0.05(+1.82%)
Aug 28, 2007 2.622 2.650 2.598 2.622 30,605 -0.01(-0.36%)
Aug 27, 2007 2.603 2.631 2.526 2.631 36,990 +0.06(+2.22%)
Aug 24, 2007 2.717 2.717 2.574 2.574 21,813 -0.05(-1.82%)
Aug 23, 2007 2.574 2.622 2.574 2.622 31,788 +0.05(+1.85%)
Aug 22, 2007 2.574 2.717 2.479 2.574 692,657 +0.04(+1.50%)
Aug 21, 2007 2.631 2.641 2.526 2.536 32,071 -0.07(-2.56%)
Aug 20, 2007 2.841 2.879 2.479 2.603 62,677 -0.10(-3.87%)
Aug 17, 2007 2.574 2.755 2.574 2.707 27,587 +0.13(+5.19%)
Aug 16, 2007 2.507 2.650 2.450 2.574 19,369 +0.10(+3.85%)
Aug 15, 2007 2.440 2.574 2.440 2.479 49,298 +0.06(+2.37%)
Aug 14, 2007 2.517 2.517 2.383 2.421 19,916 +0.02(+0.79%)
Aug 13, 2007 2.745 2.745 2.364 2.402 64,415 -0.09(-3.45%)
Aug 10, 2007 2.383 2.612 2.383 2.488 72,403 +0.02(+0.77%)
Aug 09, 2007 2.526 2.717 2.364 2.469 115,494 -0.12(-4.78%)
Aug 08, 2007 2.669 2.669 2.355 2.593 80,040 +0.05(+1.87%)
Aug 07, 2007 2.774 2.774 2.536 2.545 135,695 -0.23(-8.25%)
Aug 06, 2007 2.822 2.974 2.717 2.774 37,819 -0.10(-3.32%)
Aug 03, 2007 2.869 3.003 2.784 2.869 20,831 -0.10(-3.22%)
Aug 02, 2007 2.965 3.032 2.965 2.965 2,202 -0.01(-0.32%)
Aug 01, 2007 2.917 3.051 2.908 2.974 28,749 -0.07(-2.19%)
Jul 31, 2007 3.012 3.041 2.898 3.041 33,277 -0.02(-0.62%)
Jul 30, 2007 3.060 3.241 3.003 3.060 100,663 -0.03(-0.93%)
Jul 27, 2007 3.022 3.098 3.022 3.089 17,579 +0.08(+2.53%)
Jul 26, 2007 3.015 3.089 3.003 3.012 14,033 -0.04(-1.25%)
Jul 25, 2007 3.051 3.051 2.974 3.051 30,064 +0.14(+4.92%)
Jul 24, 2007 2.860 2.955 2.860 2.908 27,822 -0.04(-1.29%)
Jul 23, 2007 2.946 2.993 2.765 2.946 21,162 +0.04(+1.31%)
Jul 20, 2007 3.003 3.051 2.879 2.908 31,416 -0.08(-2.56%)
Jul 19, 2007 3.060 3.098 2.908 2.984 33,231 -0.07(-2.19%)
Jul 18, 2007 3.108 3.136 2.822 3.051 39,513 +0.00(+0.00%)
Jul 17, 2007 3.136 3.136 3.051 3.051 17,858 -0.05(-1.54%)
Jul 16, 2007 3.098 3.232 3.079 3.098 39,888 -0.07(-2.11%)
Jul 13, 2007 3.098 3.213 2.984 3.165 22,311 +0.05(+1.53%)
Jul 12, 2007 3.184 3.203 2.984 3.117 54,777 -0.02(-0.61%)
Jul 11, 2007 3.194 3.194 3.127 3.136 1,573 -0.02(-0.60%)
Jul 10, 2007 3.279 3.289 3.108 3.155 16,363 -0.09(-2.65%)
Jul 09, 2007 3.298 3.298 3.165 3.241 4,552 -0.01(-0.29%)
Jul 06, 2007 3.184 3.251 3.108 3.251 29,553 +0.15(+4.92%)
Jul 05, 2007 3.194 3.222 3.070 3.098 57,023 -0.10(-2.99%)
Jul 03, 2007 3.241 3.241 3.175 3.194 4,898 -0.01(-0.30%)
Jul 02, 2007 3.337 3.353 3.194 3.203 53,566 -0.19(-5.62%)
Jun 29, 2007 3.289 3.470 3.241 3.394 37,895 +0.05(+1.42%)
Jun 28, 2007 3.308 3.375 3.241 3.346 45,039 +0.01(+0.29%)
Jun 27, 2007 3.327 3.337 3.241 3.337 3,556 +0.10(+3.24%)
Jun 26, 2007 3.403 3.432 3.213 3.232 25,227 -0.09(-2.59%)
Jun 25, 2007 3.365 3.422 3.289 3.318 40,572 -0.02(-0.57%)
Jun 22, 2007 3.222 3.337 3.203 3.337 4,871 +0.10(+2.94%)
Jun 21, 2007 3.251 3.279 3.232 3.241 11,260 -0.04(-1.16%)
Jun 20, 2007 3.346 3.346 3.241 3.279 19,091 -0.04(-1.15%)
Jun 19, 2007 3.318 3.346 3.289 3.318 10,804 +0.04(+1.16%)
Jun 18, 2007 3.337 3.365 3.222 3.279 91,680 -0.09(-2.55%)
Jun 15, 2007 3.384 3.384 3.346 3.365 6,923 +0.00(+0.00%)
Jun 14, 2007 3.327 3.403 3.327 3.365 32,518 +0.01(+0.28%)
Jun 13, 2007 3.384 3.384 3.346 3.356 19,510 -0.02(-0.57%)
Jun 12, 2007 3.384 3.384 3.346 3.375 44,895 +0.01(+0.28%)
Jun 11, 2007 3.337 3.480 3.241 3.365 45,881 +0.02(+0.57%)
Jun 08, 2007 3.479 3.489 3.337 3.346 33,721 -0.14(-4.10%)
Jun 07, 2007 3.480 3.489 3.441 3.489 15,774 +0.06(+1.67%)
Jun 06, 2007 3.492 3.492 3.394 3.432 17,289 -0.10(-2.70%)
Jun 05, 2007 3.461 3.527 3.461 3.527 8,318 +0.01(+0.27%)
Jun 04, 2007 3.451 3.518 3.403 3.518 14,790 +0.08(+2.22%)
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.