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

Healthstream Inc (NQ: HSTM )

27.42 -0.08 (-0.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
May 31, 2006 3.403 3.655 3.346 3.632 63,167 +0.21(+6.13%)
May 30, 2006 3.213 3.461 3.146 3.422 132,609 +0.23(+7.16%)
May 26, 2006 3.232 3.260 3.165 3.194 26,906 -0.01(-0.30%)
May 25, 2006 3.003 3.279 3.003 3.203 71,886 +0.10(+3.39%)
May 24, 2006 3.222 3.222 3.098 3.098 109,428 -0.14(-4.41%)
May 23, 2006 3.594 3.670 3.213 3.241 154,033 -0.44(-11.92%)
May 22, 2006 3.899 3.899 3.632 3.680 53,250 -0.24(-6.08%)
May 19, 2006 3.928 4.090 3.851 3.918 81,976 +0.08(+1.99%)
May 18, 2006 3.728 3.909 3.728 3.842 33,933 -0.01(-0.25%)
May 17, 2006 3.613 3.947 3.613 3.851 79,633 -0.01(-0.25%)
May 16, 2006 3.556 4.052 3.537 3.861 77,576 +0.00(+0.00%)
May 15, 2006 4.004 4.147 3.432 3.861 224,239 -0.27(-6.47%)
May 12, 2006 4.357 4.357 4.080 4.128 79,261 -0.29(-6.48%)
May 11, 2006 4.585 4.614 4.395 4.414 68,225 -0.02(-0.43%)
May 10, 2006 4.290 4.614 4.242 4.433 74,106 +0.10(+2.42%)
May 09, 2006 4.376 4.376 4.195 4.328 102,617 -0.10(-2.37%)
May 08, 2006 4.309 4.614 4.309 4.433 71,036 -0.13(-2.92%)
May 05, 2006 4.500 4.614 4.385 4.566 106,516 +0.05(+1.05%)
May 04, 2006 4.271 4.605 4.023 4.519 42,585 +0.25(+5.80%)
May 03, 2006 4.290 4.309 4.214 4.271 181,782 -0.02(-0.44%)
May 02, 2006 4.252 4.290 4.099 4.290 129,085 +0.07(+1.58%)
May 01, 2006 4.300 4.309 4.204 4.223 54,749 +0.00(+0.00%)
Apr 28, 2006 4.157 4.423 4.109 4.223 302,415 +0.03(+0.68%)
Apr 27, 2006 4.319 4.319 4.052 4.195 144,951 -0.10(-2.44%)
Apr 26, 2006 4.719 4.767 4.233 4.299 169,543 -0.37(-7.96%)
Apr 25, 2006 4.490 4.719 3.994 4.671 306,841 +0.24(+5.38%)
Apr 24, 2006 4.681 4.814 4.366 4.433 276,310 -0.36(-7.55%)
Apr 21, 2006 4.671 4.900 4.652 4.795 374,589 +0.14(+3.07%)
Apr 20, 2006 4.481 4.671 4.462 4.652 261,779 +0.20(+4.59%)
Apr 19, 2006 4.471 4.576 4.395 4.448 166,639 +0.02(+0.56%)
Apr 18, 2006 4.528 4.528 4.395 4.423 271,359 -0.07(-1.49%)
Apr 17, 2006 4.328 4.528 4.147 4.490 308,920 +0.41(+10.05%)
Apr 13, 2006 4.004 4.357 3.890 4.080 262,208 +0.08(+1.90%)
Apr 12, 2006 3.432 4.023 3.337 4.004 143,209 +0.57(+16.67%)
Apr 11, 2006 3.575 3.575 3.346 3.432 49,865 -0.14(-4.00%)
Apr 10, 2006 3.556 3.661 3.537 3.575 34,813 +0.07(+1.90%)
Apr 07, 2006 3.718 3.718 3.499 3.508 50,810 -0.21(-5.64%)
Apr 06, 2006 3.766 3.785 3.575 3.718 93,300 -0.02(-0.51%)
Apr 05, 2006 3.442 3.756 3.442 3.737 69,277 +0.05(+1.29%)
Apr 04, 2006 3.670 3.699 3.604 3.689 99,200 +0.07(+1.84%)
Apr 03, 2006 3.623 3.661 3.556 3.623 87,295 +0.08(+2.15%)
Mar 31, 2006 3.584 3.613 3.508 3.546 112,502 +0.02(+0.54%)
Mar 30, 2006 3.241 3.546 3.241 3.527 100,308 +0.31(+9.47%)
Mar 29, 2006 3.232 3.232 3.203 3.222 59,504 +0.01(+0.30%)
Mar 28, 2006 3.222 3.222 3.184 3.213 61,361 +0.01(+0.30%)
Mar 27, 2006 3.241 3.241 3.175 3.203 66,284 +0.03(+0.86%)
Mar 24, 2006 3.194 3.194 3.129 3.176 110,280 +0.08(+2.51%)
Mar 23, 2006 2.870 3.156 2.860 3.098 324,338 +0.14(+4.84%)
Mar 22, 2006 2.812 2.955 2.812 2.955 20,244 +0.07(+2.31%)
Mar 21, 2006 3.165 3.165 2.889 2.889 12,010 -0.10(-3.50%)
Mar 20, 2006 3.070 3.070 2.974 2.993 12,309 -0.08(-2.48%)
Mar 17, 2006 3.156 3.156 2.974 3.070 19,515 -0.01(-0.31%)
Mar 16, 2006 3.289 3.289 2.974 3.079 76,130 -0.10(-3.00%)
Mar 15, 2006 3.279 3.279 3.115 3.175 25,876 -0.06(-1.77%)
Mar 14, 2006 3.108 3.270 3.108 3.232 112,010 +0.12(+3.99%)
Mar 13, 2006 3.136 3.136 3.079 3.108 24,192 +0.00(+0.00%)
Mar 10, 2006 3.089 3.117 3.051 3.108 33,283 +0.09(+2.84%)
Mar 09, 2006 3.070 3.070 3.006 3.022 2,601 -0.09(-2.76%)
Mar 08, 2006 3.051 3.108 3.051 3.108 18,727 +0.02(+0.62%)
Mar 07, 2006 3.089 3.108 3.051 3.089 22,126 +0.07(+2.21%)
Mar 06, 2006 2.965 3.097 2.927 3.022 20,734 +0.10(+3.59%)
Mar 03, 2006 2.946 2.955 2.908 2.917 32,399 +0.04(+1.32%)
Mar 02, 2006 2.955 2.955 2.879 2.879 15,246 -0.05(-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.