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

Healthstream Inc (NQ: HSTM )

27.92 +0.17 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2005 2.269 2.288 2.193 2.221 26,339 +0.06(+2.64%)
Dec 29, 2005 2.155 2.193 2.145 2.164 24,739 +0.05(+2.25%)
Dec 28, 2005 2.078 2.193 2.078 2.116 35,035 +0.04(+1.83%)
Dec 27, 2005 2.059 2.078 2.050 2.078 12,377 +0.03(+1.40%)
Dec 23, 2005 2.086 2.097 2.050 2.050 12,272 -0.05(-2.27%)
Dec 22, 2005 2.097 2.107 2.050 2.097 26,225 +0.04(+1.85%)
Dec 21, 2005 2.097 2.097 2.050 2.059 22,972 +0.01(+0.46%)
Dec 20, 2005 1.954 2.097 1.954 2.050 25,054 +0.08(+3.86%)
Dec 19, 2005 2.031 2.031 1.964 1.973 20,161 -0.03(-1.43%)
Dec 16, 2005 2.040 2.050 2.002 2.002 3,671 +0.00(+0.00%)
Dec 15, 2005 2.002 2.040 2.002 2.002 28,797 +0.00(+0.00%)
Dec 14, 2005 2.097 2.097 1.983 2.002 4,225 -0.06(-2.77%)
Dec 13, 2005 2.078 2.116 2.002 2.059 13,296 -0.00(-0.00%)
Dec 12, 2005 2.278 2.278 2.059 2.059 16,888 -0.08(-3.57%)
Dec 09, 2005 2.126 2.155 2.088 2.135 8,226 -0.04(-1.76%)
Dec 08, 2005 2.021 2.174 2.021 2.174 23,030 +0.14(+7.04%)
Dec 07, 2005 2.116 2.116 1.964 2.031 61,946 +0.07(+3.40%)
Dec 06, 2005 2.097 2.135 1.964 1.964 37,548 -0.17(-8.04%)
Dec 05, 2005 2.050 2.145 2.050 2.135 11,776 +0.04(+1.82%)
Dec 02, 2005 1.973 2.193 1.973 2.097 40,304 +0.09(+4.44%)
Dec 01, 2005 2.050 2.050 1.973 2.008 11,156 -0.04(-1.98%)
Nov 30, 2005 2.135 2.135 2.049 2.049 5,035 +0.01(+0.42%)
Nov 29, 2005 1.954 2.193 1.954 2.040 13,636 +0.10(+5.42%)
Nov 28, 2005 2.050 2.155 1.907 1.935 59,627 -0.06(-2.87%)
Nov 25, 2005 2.107 2.116 1.992 1.992 6,975 -0.15(-7.11%)
Nov 23, 2005 2.097 2.193 2.037 2.145 8,437 -0.02(-0.86%)
Nov 22, 2005 1.973 2.193 1.973 2.164 18,870 +0.16(+8.07%)
Nov 21, 2005 2.032 2.059 1.973 2.002 41,250 -0.06(-2.78%)
Nov 18, 2005 1.964 2.155 1.946 2.059 40,143 +0.01(+0.46%)
Nov 17, 2005 2.136 2.136 1.954 2.050 61,022 -0.09(-4.02%)
Nov 16, 2005 2.145 2.298 2.059 2.135 20,163 -0.06(-2.61%)
Nov 15, 2005 2.173 2.274 2.145 2.193 18,851 +0.08(+3.60%)
Nov 14, 2005 2.097 2.135 2.097 2.116 944 +0.06(+2.77%)
Nov 11, 2005 2.143 2.240 2.059 2.059 17,465 -0.07(-3.13%)
Nov 10, 2005 2.180 2.288 2.126 2.126 9,650 -0.02(-0.89%)
Nov 09, 2005 2.193 2.193 2.145 2.145 4,279 -0.02(-0.88%)
Nov 08, 2005 2.288 2.288 2.097 2.164 30,629 -0.12(-5.42%)
Nov 07, 2005 2.288 2.345 2.221 2.288 9,377 +0.05(+2.13%)
Nov 04, 2005 2.126 2.355 1.983 2.240 13,353 +0.02(+0.85%)
Nov 03, 2005 2.152 2.355 2.152 2.221 6,828 -0.10(-4.51%)
Nov 02, 2005 2.269 2.355 2.183 2.326 7,814 +0.13(+6.09%)
Nov 01, 2005 2.288 2.288 2.183 2.193 17,417 +0.01(+0.44%)
Oct 31, 2005 2.221 2.364 2.012 2.183 16,627 -0.14(-6.15%)
Oct 28, 2005 2.383 2.441 2.298 2.326 64,155 -0.07(-2.79%)
Oct 27, 2005 2.574 2.641 2.288 2.393 41,424 -0.13(-5.28%)
Oct 26, 2005 2.383 2.526 2.298 2.526 35,301 +0.36(+16.74%)
Oct 25, 2005 2.383 2.383 2.164 2.164 52,101 -0.12(-5.42%)
Oct 24, 2005 2.174 2.288 2.069 2.288 22,561 +0.25(+12.15%)
Oct 21, 2005 1.859 2.040 1.859 2.040 22,575 +0.21(+11.46%)
Oct 20, 2005 1.888 1.907 1.783 1.830 41,986 +0.01(+0.52%)
Oct 19, 2005 1.830 1.954 1.821 1.821 18,891 -0.01(-0.52%)
Oct 18, 2005 2.164 2.164 1.821 1.830 37,748 -0.04(-2.04%)
Oct 17, 2005 1.983 1.983 1.849 1.869 38,964 -0.09(-4.39%)
Oct 14, 2005 2.069 2.126 1.954 1.954 23,696 -0.01(-0.49%)
Oct 13, 2005 1.926 2.183 1.916 1.964 24,545 +0.00(+0.00%)
Oct 12, 2005 2.240 2.240 1.926 1.964 36,617 -0.05(-2.37%)
Oct 11, 2005 2.059 2.097 1.954 2.012 61,863 -0.08(-3.65%)
Oct 10, 2005 2.145 2.240 2.050 2.088 78,215 -0.06(-2.67%)
Oct 07, 2005 2.059 2.155 2.059 2.145 182,975 +0.10(+4.65%)
Oct 06, 2005 2.574 2.574 2.050 2.050 76,333 -0.52(-20.37%)
Oct 05, 2005 2.717 2.746 2.507 2.574 22,342 -0.05(-2.08%)
Oct 04, 2005 2.688 2.810 2.629 2.629 28,112 -0.07(-2.56%)
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.