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

Healthstream Inc (NQ: HSTM )

26.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2004 1.907 2.135 1.907 2.126 9,125 +0.17(+8.78%)
Apr 29, 2004 2.040 2.040 1.954 1.954 11,118 -0.19(-8.89%)
Apr 28, 2004 2.135 2.145 2.012 2.145 9,125 +0.00(+0.00%)
Apr 27, 2004 2.193 2.193 2.145 2.145 3,461 +0.01(+0.45%)
Apr 26, 2004 2.202 2.202 2.135 2.135 3,986 +0.00(+0.00%)
Apr 23, 2004 2.002 2.155 2.002 2.135 9,860 -0.01(-0.40%)
Apr 22, 2004 2.012 2.144 2.012 2.144 1,153 +0.08(+3.64%)
Apr 21, 2004 2.069 2.069 2.069 2.069 0 +0.00(+0.00%)
Apr 20, 2004 2.079 2.097 2.002 2.069 3,146 +0.05(+2.31%)
Apr 19, 2004 2.002 2.022 2.002 2.022 2,622 -0.08(-3.59%)
Apr 16, 2004 2.050 2.145 2.050 2.097 3,776 -0.10(-4.35%)
Apr 15, 2004 2.031 2.240 2.012 2.193 9,965 -0.06(-2.54%)
Apr 14, 2004 2.250 2.250 2.250 2.250 1,048 -0.10(-4.06%)
Apr 13, 2004 2.336 2.345 2.145 2.345 10,594 -0.04(-1.60%)
Apr 12, 2004 2.097 2.383 1.954 2.383 8,916 +0.18(+8.23%)
Apr 08, 2004 2.155 2.202 1.973 2.202 16,678 +0.01(+0.43%)
Apr 07, 2004 2.240 2.240 1.954 2.193 4,825 -0.12(-5.35%)
Apr 06, 2004 2.317 2.336 2.317 2.317 6,398 -0.02(-0.82%)
Apr 05, 2004 2.212 2.412 2.212 2.336 5,559 -0.01(-0.45%)
Apr 02, 2004 2.240 2.374 2.240 2.346 5,244 +0.21(+9.87%)
Apr 01, 2004 2.240 2.240 2.135 2.135 6,608 -0.05(-2.18%)
Mar 31, 2004 2.269 2.383 2.183 2.183 21,084 +0.22(+11.16%)
Mar 30, 2004 2.250 2.250 1.964 1.964 10,909 -0.22(-10.04%)
Mar 29, 2004 2.183 2.193 2.183 2.183 4,405 +0.10(+4.57%)
Mar 26, 2004 1.945 2.145 1.907 2.088 12,482 +0.21(+11.17%)
Mar 25, 2004 1.878 1.907 1.878 1.878 52,552 +0.02(+1.03%)
Mar 24, 2004 1.745 1.916 1.745 1.859 35,874 +0.10(+5.41%)
Mar 23, 2004 1.907 1.907 1.726 1.764 170,875 +0.10(+5.71%)
Mar 22, 2004 2.131 2.131 1.668 1.668 36,608 -0.33(-16.67%)
Mar 19, 2004 2.288 2.288 2.002 2.002 12,377 -0.08(-3.67%)
Mar 18, 2004 2.097 2.574 2.050 2.078 21,188 +0.02(+0.93%)
Mar 17, 2004 2.193 2.193 2.050 2.059 15,839 -0.13(-6.09%)
Mar 16, 2004 2.193 2.393 2.193 2.193 18,461 -0.18(-7.63%)
Mar 15, 2004 2.450 2.622 2.193 2.374 8,706 -0.05(-1.97%)
Mar 12, 2004 2.430 2.431 2.421 2.421 734 +0.04(+1.60%)
Mar 11, 2004 2.431 2.441 2.383 2.383 13,636 -0.01(-0.40%)
Mar 10, 2004 2.402 2.479 2.383 2.393 3,881 -0.13(-5.28%)
Mar 09, 2004 2.507 2.526 2.402 2.526 1,048 +0.05(+1.92%)
Mar 08, 2004 2.498 2.507 2.441 2.479 3,986 -0.04(-1.52%)
Mar 05, 2004 2.517 2.517 2.517 2.517 0 +0.00(+0.00%)
Mar 04, 2004 2.622 2.622 2.517 2.517 13,112 -0.06(-2.22%)
Mar 03, 2004 2.574 2.574 2.555 2.574 7,762 -0.05(-1.82%)
Mar 02, 2004 2.431 2.622 2.402 2.622 22,657 +0.17(+6.96%)
Mar 01, 2004 2.545 2.717 2.431 2.451 9,650 -0.03(-1.12%)
Feb 27, 2004 2.574 2.574 2.479 2.479 4,930 -0.10(-3.70%)
Feb 26, 2004 2.383 2.574 2.383 2.574 7,028 +0.08(+3.41%)
Feb 25, 2004 2.622 2.622 2.402 2.489 10,699 -0.12(-4.71%)
Feb 24, 2004 2.584 2.755 2.507 2.612 1,678 +0.04(+1.48%)
Feb 23, 2004 2.707 2.717 2.383 2.574 8,916 +0.10(+3.85%)
Feb 20, 2004 2.502 2.564 2.479 2.479 2,412 +0.00(+0.00%)
Feb 19, 2004 2.687 2.812 2.431 2.479 5,769 -0.09(-3.35%)
Feb 18, 2004 2.622 2.698 2.555 2.564 20,035 +0.01(+0.34%)
Feb 17, 2004 2.727 2.727 2.556 2.556 2,307 -0.16(-5.93%)
Feb 13, 2004 2.717 2.717 2.717 2.717 0 +0.00(+0.00%)
Feb 12, 2004 2.669 2.822 2.526 2.717 4,510 +0.00(+0.00%)
Feb 11, 2004 2.650 2.784 2.650 2.717 11,014 -0.04(-1.38%)
Feb 10, 2004 2.402 2.765 2.393 2.755 46,678 +0.16(+6.29%)
Feb 09, 2004 2.707 2.784 2.393 2.592 31,154 -0.02(-0.77%)
Feb 06, 2004 2.536 2.622 2.526 2.612 9,440 +0.01(+0.37%)
Feb 05, 2004 2.603 2.603 2.603 2.603 1,363 -0.06(-2.15%)
Feb 04, 2004 2.623 2.660 2.603 2.660 1,573 -0.06(-2.11%)
Feb 03, 2004 2.822 2.822 2.641 2.717 5,769 +0.01(+0.35%)
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.