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, 2003 2.746 2.765 2.717 2.717 2,402 +0.00(+0.00%)
Oct 30, 2003 2.765 2.717 2.717 2.717 2,832 -0.05(-1.72%)
Oct 29, 2003 2.631 2.974 2.631 2.765 48,273 -0.05(-1.70%)
Oct 28, 2003 2.755 2.955 2.736 2.812 15,105 +0.10(+3.87%)
Oct 27, 2003 2.717 2.746 2.707 2.707 7,657 -0.01(-0.35%)
Oct 24, 2003 2.622 2.717 2.622 2.717 5,664 +0.06(+2.15%)
Oct 23, 2003 2.688 2.688 2.526 2.660 23,077 -0.08(-2.79%)
Oct 22, 2003 2.850 2.850 2.622 2.736 9,440 -0.11(-4.01%)
Oct 21, 2003 2.831 2.870 2.831 2.850 6,293 +0.03(+1.01%)
Oct 20, 2003 2.736 2.860 2.679 2.822 21,019 +0.08(+2.78%)
Oct 17, 2003 2.555 2.746 2.526 2.746 7,447 +0.19(+7.50%)
Oct 16, 2003 2.441 2.554 2.431 2.554 22,972 +0.12(+5.06%)
Oct 15, 2003 2.479 2.526 2.383 2.431 35,769 +0.05(+2.00%)
Oct 14, 2003 2.517 2.517 2.221 2.383 56,119 -0.14(-5.66%)
Oct 13, 2003 2.460 2.554 2.460 2.526 4,615 +0.01(+0.38%)
Oct 10, 2003 2.421 2.545 2.383 2.517 20,559 +0.13(+5.60%)
Oct 09, 2003 2.564 2.564 2.383 2.383 54,545 -0.19(-7.41%)
Oct 08, 2003 2.574 2.574 2.431 2.574 12,377 +0.00(+0.00%)
Oct 07, 2003 2.765 2.812 2.469 2.574 43,217 -0.21(-7.53%)
Oct 06, 2003 2.793 2.860 2.517 2.784 27,168 -0.13(-4.57%)
Oct 03, 2003 2.984 3.052 2.841 2.917 13,739 -0.01(-0.33%)
Oct 02, 2003 3.003 3.003 2.917 2.927 26,958 -0.03(-0.97%)
Oct 01, 2003 2.860 3.003 2.860 2.955 4,300 +0.05(+1.64%)
Sep 30, 2003 2.850 3.013 2.545 2.908 110,979 -0.05(-1.61%)
Sep 29, 2003 2.870 3.003 2.831 2.955 26,381 -0.00(-0.03%)
Sep 26, 2003 2.984 3.033 2.907 2.956 3,041 -0.01(-0.29%)
Sep 25, 2003 2.860 3.042 2.860 2.965 3,986 -0.04(-1.30%)
Sep 24, 2003 3.098 3.013 2.879 3.004 8,601 -0.09(-3.05%)
Sep 23, 2003 2.860 3.194 2.860 3.098 18,671 +0.10(+3.50%)
Sep 22, 2003 2.908 3.098 2.879 2.993 18,881 +0.13(+4.67%)
Sep 19, 2003 2.965 3.032 2.860 2.860 4,090 +0.00(+0.00%)
Sep 18, 2003 2.774 2.870 2.622 2.860 13,216 -0.01(-0.33%)
Sep 17, 2003 2.927 3.041 2.679 2.870 32,203 -0.17(-5.61%)
Sep 16, 2003 2.917 3.041 2.917 3.040 7,875 +0.10(+3.54%)
Sep 15, 2003 3.098 3.098 2.936 2.936 2,097 -0.11(-3.75%)
Sep 12, 2003 3.003 3.051 2.898 3.051 7,447 +0.03(+0.95%)
Sep 11, 2003 2.974 3.033 2.907 3.022 11,223 -0.03(-0.94%)
Sep 10, 2003 3.098 3.290 2.774 3.051 10,594 -0.06(-1.84%)
Sep 09, 2003 3.346 3.346 3.070 3.108 14,475 -0.10(-3.26%)
Sep 08, 2003 2.993 3.508 2.850 3.213 78,881 +0.22(+7.33%)
Sep 05, 2003 2.517 2.993 2.517 2.993 76,360 +0.26(+9.41%)
Sep 04, 2003 2.526 2.736 2.413 2.736 18,881 +0.25(+9.96%)
Sep 03, 2003 2.431 2.526 2.420 2.488 17,937 +0.15(+6.49%)
Sep 02, 2003 2.288 2.479 2.288 2.337 4,825 -0.08(-3.47%)
Aug 29, 2003 2.446 2.507 2.307 2.420 11,328 -0.07(-2.72%)
Aug 28, 2003 2.269 2.488 2.269 2.488 21,923 +0.10(+3.98%)
Aug 27, 2003 2.221 2.421 2.221 2.393 32,203 +0.17(+7.73%)
Aug 26, 2003 2.231 2.325 2.212 2.221 10,070 -0.10(-4.12%)
Aug 25, 2003 2.584 2.584 2.193 2.317 36,084 -0.17(-6.93%)
Aug 22, 2003 2.479 2.584 2.479 2.489 16,468 -0.07(-2.61%)
Aug 21, 2003 2.555 2.831 2.498 2.556 89,266 +0.03(+1.17%)
Aug 20, 2003 2.145 2.526 2.145 2.526 96,819 +0.48(+23.26%)
Aug 19, 2003 2.050 2.116 2.050 2.050 22,657 +0.00(+0.00%)
Aug 18, 2003 2.050 2.097 2.050 2.050 34,196 -0.05(-2.27%)
Aug 15, 2003 2.145 2.193 2.050 2.097 9,965 -0.10(-4.35%)
Aug 14, 2003 2.212 2.278 2.183 2.193 47,517 +0.04(+1.77%)
Aug 13, 2003 2.383 2.383 2.155 2.155 9,755 -0.03(-1.31%)
Aug 12, 2003 2.155 2.183 2.078 2.183 2,622 +0.08(+4.01%)
Aug 11, 2003 2.288 2.288 2.097 2.099 35,140 -0.24(-10.13%)
Aug 08, 2003 2.193 2.383 1.983 2.336 17,832 +0.14(+6.52%)
Aug 07, 2003 2.374 2.374 2.012 2.193 26,643 -0.17(-7.26%)
Aug 06, 2003 2.460 2.612 2.364 2.364 23,182 -0.15(-6.03%)
Aug 05, 2003 2.603 2.669 2.383 2.516 49,510 -0.14(-5.41%)
Aug 04, 2003 2.812 2.812 2.603 2.660 54,965 +0.03(+1.09%)
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.