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 (%)
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 2.583 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 46,679 +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%)
Feb 02, 2004 2.688 2.707 2.498 2.707 10,384 +0.00(+0.00%)
Jan 30, 2004 2.717 2.717 2.707 2.707 2,097 +0.09(+3.27%)
Jan 29, 2004 2.603 2.650 2.603 2.622 11,538 -0.01(-0.36%)
Jan 28, 2004 2.831 2.841 2.564 2.631 11,223 -0.13(-4.83%)
Jan 27, 2004 2.784 2.841 2.765 2.765 5,139 -0.01(-0.51%)
Jan 26, 2004 2.669 2.841 2.526 2.779 16,573 +0.10(+3.74%)
Jan 23, 2004 2.717 2.784 2.545 2.679 6,293 -0.04(-1.40%)
Jan 22, 2004 2.841 2.841 2.660 2.717 4,195 -0.10(-3.39%)
Jan 21, 2004 2.688 2.812 2.688 2.812 1,363 +0.08(+2.79%)
Jan 20, 2004 2.526 2.802 2.526 2.736 9,335 +0.21(+8.30%)
Jan 16, 2004 2.717 2.765 2.479 2.526 39,231 -0.19(-7.02%)
Jan 15, 2004 2.860 2.860 2.669 2.717 9,230 -0.14(-5.00%)
Jan 14, 2004 2.860 2.860 2.726 2.860 15,210 +0.01(+0.33%)
Jan 13, 2004 2.850 2.898 2.498 2.850 20,748 +0.00(+0.00%)
Jan 12, 2004 2.775 2.850 2.775 2.850 6,503 +0.02(+0.67%)
Jan 09, 2004 2.812 2.898 2.736 2.831 6,188 +0.07(+2.41%)
Jan 08, 2004 2.765 2.765 2.679 2.765 9,886 +0.06(+2.11%)
Jan 07, 2004 2.688 2.707 2.526 2.707 55,368 +0.14(+5.58%)
Jan 06, 2004 2.507 2.564 2.440 2.564 41,224 +0.08(+3.07%)
Jan 05, 2004 2.402 2.707 2.402 2.488 2,937 +0.05(+1.95%)
Jan 02, 2004 2.536 2.726 2.440 2.440 6,084 -0.04(-1.54%)
Dec 31, 2003 2.393 2.526 2.393 2.479 28,532 +0.05(+1.96%)
Dec 30, 2003 2.383 2.526 2.383 2.431 13,395 +0.03(+1.19%)
Dec 29, 2003 2.336 2.545 2.336 2.402 4,206 +0.01(+0.40%)
Dec 26, 2003 2.394 2.564 2.393 2.393 1,604 +0.01(+0.40%)
Dec 24, 2003 2.431 2.460 2.383 2.383 24,624 -0.05(-1.96%)
Dec 23, 2003 2.431 2.498 2.431 2.431 5,035 +0.00(+0.00%)
Dec 22, 2003 2.488 2.488 2.431 2.431 10,699 -0.05(-1.92%)
Dec 19, 2003 2.612 2.622 2.450 2.479 30,157 -0.10(-3.70%)
Dec 18, 2003 2.431 2.622 2.431 2.574 6,818 +0.00(+0.00%)
Dec 17, 2003 2.479 2.660 2.479 2.574 14,370 -0.04(-1.46%)
Dec 16, 2003 2.679 2.784 2.431 2.612 15,787 +0.13(+5.38%)
Dec 15, 2003 2.593 2.622 2.479 2.479 15,419 +0.00(+0.00%)
Dec 12, 2003 2.603 2.612 2.412 2.479 16,888 -0.10(-3.70%)
Dec 11, 2003 2.574 2.593 2.574 2.574 8,286 -0.02(-0.74%)
Dec 10, 2003 2.593 2.660 2.574 2.593 14,475 +0.02(+0.74%)
Dec 09, 2003 2.574 2.765 2.574 2.574 29,685 -0.11(-4.26%)
Dec 08, 2003 2.736 2.736 2.679 2.688 3,428 +0.02(+0.71%)
Dec 05, 2003 2.669 2.669 2.669 2.669 7,552 -0.05(-1.75%)
Dec 04, 2003 2.669 2.717 2.583 2.717 10,342 +0.03(+1.06%)
Dec 03, 2003 2.717 2.736 2.688 2.688 17,517 -0.04(-1.40%)
Dec 02, 2003 2.641 2.812 2.641 2.726 10,279 +0.03(+1.06%)
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.