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

Healthstream Inc (NQ: HSTM )

27.39 +0.06 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 2.083 2.145 2.083 2.145 15,970 +0.00(+0.00%)
Oct 30, 2008 2.145 2.145 2.122 2.145 3,251 -0.01(-0.44%)
Oct 29, 2008 2.126 2.164 2.126 2.154 34,355 +0.06(+2.73%)
Oct 28, 2008 2.069 2.097 2.069 2.097 3,461 +0.05(+2.33%)
Oct 27, 2008 2.031 2.050 2.031 2.050 1,363 -0.05(-2.28%)
Oct 24, 2008 2.040 2.116 1.973 2.097 3,173 -0.04(-1.79%)
Oct 23, 2008 2.126 2.231 1.983 2.135 19,169 -0.26(-10.76%)
Oct 22, 2008 2.364 2.402 2.113 2.393 8,417 -0.08(-3.09%)
Oct 21, 2008 2.717 2.717 2.202 2.469 7,266 +0.32(+15.11%)
Oct 20, 2008 2.097 2.221 2.097 2.145 946 +0.02(+0.90%)
Oct 17, 2008 2.255 2.255 2.088 2.126 13,503 -0.18(-7.85%)
Oct 16, 2008 2.145 2.383 2.031 2.307 29,294 -0.32(-12.32%)
Oct 15, 2008 2.288 2.631 2.021 2.631 46,329 +0.39(+17.45%)
Oct 14, 2008 2.021 2.278 2.021 2.240 43,164 +0.22(+10.85%)
Oct 13, 2008 1.973 2.174 1.973 2.021 27,079 -0.04(-2.06%)
Oct 10, 2008 1.992 2.064 1.973 2.064 16,369 +0.01(+0.68%)
Oct 09, 2008 2.078 2.145 2.002 2.050 8,863 +0.00(+0.00%)
Oct 08, 2008 2.269 2.336 2.002 2.050 15,018 -0.22(-9.66%)
Oct 07, 2008 2.031 2.364 1.983 2.269 14,963 +0.06(+2.94%)
Oct 06, 2008 2.288 2.307 2.002 2.204 27,818 -0.16(-6.77%)
Oct 03, 2008 2.355 2.383 2.221 2.364 103,869 +0.06(+2.48%)
Oct 02, 2008 2.412 2.412 2.231 2.307 2,495 -0.00(-0.20%)
Oct 01, 2008 2.450 2.450 2.307 2.312 1,069 -0.03(-1.43%)
Sep 30, 2008 2.259 2.402 2.240 2.345 13,872 +0.01(+0.41%)
Sep 29, 2008 2.297 2.374 2.221 2.336 20,116 +0.01(+0.41%)
Sep 26, 2008 2.326 2.326 2.326 2.326 419 -0.02(-0.81%)
Sep 25, 2008 2.336 2.383 2.336 2.345 17,010 +0.00(+0.00%)
Sep 24, 2008 2.336 2.364 2.336 2.345 13,122 -0.02(-0.81%)
Sep 23, 2008 2.297 2.460 2.297 2.364 27,722 +0.03(+1.22%)
Sep 22, 2008 2.393 2.469 2.336 2.336 12,949 -0.14(-5.77%)
Sep 19, 2008 2.545 2.574 2.402 2.479 10,909 -0.07(-2.62%)
Sep 18, 2008 2.412 2.545 2.412 2.545 17,738 +0.10(+4.29%)
Sep 17, 2008 2.574 2.574 2.440 2.441 2,202 -0.10(-4.12%)
Sep 16, 2008 2.517 2.545 2.421 2.545 20,129 +0.05(+1.91%)
Sep 15, 2008 2.574 2.603 2.431 2.498 16,993 -0.10(-3.68%)
Sep 12, 2008 2.593 2.593 2.412 2.593 3,776 +0.16(+6.67%)
Sep 11, 2008 2.488 2.488 2.402 2.431 1,993 -0.06(-2.43%)
Sep 10, 2008 2.517 2.517 2.431 2.491 3,514 -0.03(-1.38%)
Sep 09, 2008 2.641 2.726 2.402 2.526 36,159 -0.07(-2.57%)
Sep 08, 2008 2.641 2.657 2.567 2.593 30,934 -0.14(-5.23%)
Sep 05, 2008 2.707 2.774 2.641 2.736 3,535 -0.03(-1.03%)
Sep 04, 2008 2.860 2.860 2.765 2.765 2,045 -0.10(-3.33%)
Sep 03, 2008 2.879 2.879 2.860 2.860 419 -0.07(-2.28%)
Sep 02, 2008 2.717 2.927 2.717 2.927 39,772 +0.19(+6.97%)
Aug 29, 2008 2.860 2.860 2.736 2.736 5,139 -0.16(-5.59%)
Aug 28, 2008 2.812 2.946 2.765 2.898 26,774 +0.10(+3.75%)
Aug 27, 2008 2.812 2.812 2.793 2.793 734 -0.02(-0.68%)
Aug 26, 2008 2.822 2.822 2.784 2.812 4,090 -0.01(-0.34%)
Aug 25, 2008 2.850 2.860 2.755 2.822 37,203 +0.13(+4.96%)
Aug 22, 2008 2.822 2.889 2.631 2.688 24,820 -0.18(-6.31%)
Aug 21, 2008 2.679 2.898 2.679 2.869 50,912 +0.13(+4.88%)
Aug 20, 2008 2.669 2.850 2.574 2.736 46,423 +0.03(+1.06%)
Aug 19, 2008 2.622 2.803 2.564 2.707 51,127 +0.04(+1.43%)
Aug 18, 2008 2.545 2.679 2.545 2.669 22,657 +0.19(+7.69%)
Aug 15, 2008 2.460 2.612 2.421 2.479 111,190 +0.06(+2.36%)
Aug 14, 2008 2.450 2.450 2.421 2.421 28,398 +0.01(+0.40%)
Aug 13, 2008 2.412 2.450 2.345 2.412 25,487 -0.01(-0.39%)
Aug 12, 2008 2.317 2.460 2.288 2.421 34,459 +0.14(+6.28%)
Aug 11, 2008 2.288 2.288 2.183 2.278 32,576 +0.00(+0.00%)
Aug 08, 2008 2.412 2.746 2.145 2.278 18,833 -0.10(-4.02%)
Aug 07, 2008 2.431 2.479 2.374 2.374 22,867 -0.01(-0.40%)
Aug 06, 2008 2.374 2.421 2.364 2.383 16,101 +0.05(+2.04%)
Aug 05, 2008 2.278 2.383 2.278 2.336 29,075 +0.05(+2.08%)
Aug 04, 2008 2.288 2.326 2.107 2.288 168,899 +0.00(+0.00%)
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.