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 (%)
Jun 28, 2002 1.344 1.344 1.344 1.344 419 -0.02(-1.44%)
Jun 27, 2002 1.364 1.364 1.364 1.364 209 -0.06(-3.96%)
Jun 26, 2002 1.354 1.420 1.354 1.420 629 -0.01(-0.69%)
Jun 25, 2002 1.487 1.497 1.325 1.430 6,398 +0.07(+4.85%)
Jun 21, 2002 1.277 1.420 1.277 1.364 2,412 +0.03(+2.12%)
Jun 20, 2002 1.316 1.335 1.306 1.335 6,398 +0.01(+0.78%)
Jun 19, 2002 1.344 1.344 1.325 1.325 3,356 -0.10(-6.71%)
Jun 18, 2002 1.345 1.420 1.345 1.420 8,077 +0.09(+6.43%)
Jun 17, 2002 1.345 1.345 1.316 1.335 28,951 +0.00(+0.00%)
Jun 14, 2002 1.317 1.430 1.306 1.335 8,077 +0.05(+3.70%)
Jun 12, 2002 1.316 1.316 1.287 1.287 1,573 -0.03(-2.22%)
Jun 11, 2002 1.316 1.335 1.316 1.316 7,342 -0.07(-4.78%)
Jun 10, 2002 1.372 1.382 1.316 1.382 5,454 +0.05(+3.57%)
Jun 07, 2002 1.335 1.335 1.335 1.335 3,356 -0.03(-2.10%)
Jun 06, 2002 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
Jun 05, 2002 1.316 1.363 1.316 1.363 3,881 +0.04(+2.88%)
May 31, 2002 1.382 1.382 1.325 1.325 4,090 +0.09(+6.92%)
May 28, 2002 1.287 1.287 1.211 1.239 944 -0.10(-7.14%)
May 27, 2002 1.239 1.430 1.239 1.335 14,475 +0.00(+0.00%)
May 24, 2002 1.239 1.430 1.239 1.335 14,475 +0.10(+7.69%)
May 23, 2002 1.239 1.239 1.192 1.239 5,664 +0.03(+2.36%)
May 22, 2002 1.239 1.268 1.211 1.211 16,468 -0.04(-3.05%)
May 21, 2002 1.230 1.249 1.220 1.249 3,356 +0.01(+0.77%)
May 20, 2002 1.354 1.354 1.239 1.239 51,504 -0.10(-7.14%)
May 17, 2002 1.344 1.344 1.335 1.335 3,461 +0.00(+0.07%)
May 16, 2002 1.287 1.335 1.287 1.334 9,126 +0.05(+3.55%)
May 15, 2002 1.239 1.334 1.239 1.288 1,573 +0.10(+8.08%)
May 14, 2002 1.192 1.239 1.182 1.192 16,993 +0.05(+4.17%)
May 13, 2002 1.192 1.192 1.144 1.144 9,021 +0.08(+7.14%)
May 10, 2002 1.144 1.239 1.068 1.068 39,126 -0.12(-10.40%)
May 09, 2002 1.382 1.382 1.050 1.192 71,434 -0.05(-3.85%)
May 08, 2002 1.182 1.382 1.049 1.239 57,903 +0.14(+13.04%)
May 07, 2002 1.325 1.325 1.096 1.096 23,077 +0.02(+1.77%)
May 06, 2002 1.286 1.430 1.077 1.077 42,063 -0.24(-18.12%)
May 03, 2002 1.239 1.316 1.096 1.316 66,190 +0.08(+6.15%)
May 02, 2002 1.501 1.501 1.173 1.239 78,148 -0.10(-7.14%)
May 01, 2002 1.535 1.668 1.287 1.335 47,518 -0.19(-12.50%)
Apr 30, 2002 1.525 1.716 1.525 1.525 6,818 +0.00(+0.00%)
Apr 29, 2002 1.668 1.764 1.525 1.525 5,139 +0.10(+6.67%)
Apr 26, 2002 1.573 1.573 1.430 1.430 6,503 -0.20(-12.33%)
Apr 25, 2002 1.802 1.802 1.631 1.631 1,573 -0.08(-4.94%)
Apr 24, 2002 1.764 1.764 1.573 1.716 7,342 -0.06(-3.23%)
Apr 23, 2002 1.907 1.907 1.764 1.773 16,678 -0.04(-2.16%)
Apr 22, 2002 1.620 1.907 1.620 1.812 92,624 +0.19(+11.82%)
Apr 19, 2002 1.716 1.716 1.525 1.621 10,384 -0.13(-7.61%)
Apr 18, 2002 1.573 1.764 1.573 1.754 27,483 +0.09(+5.14%)
Apr 17, 2002 1.678 1.811 1.430 1.668 21,294 -0.05(-2.78%)
Apr 16, 2002 1.668 1.716 1.573 1.716 11,643 +0.09(+5.26%)
Apr 15, 2002 1.497 1.811 1.459 1.630 46,154 +0.29(+21.28%)
Apr 12, 2002 1.239 1.344 1.239 1.344 24,126 +0.06(+4.44%)
Apr 11, 2002 1.277 1.287 1.277 1.287 209 -0.02(-1.46%)
Apr 10, 2002 1.295 1.306 1.230 1.306 6,608 +0.02(+1.48%)
Apr 09, 2002 1.297 1.306 1.192 1.287 81,295 +0.00(+0.00%)
Apr 08, 2002 1.192 1.306 1.192 1.287 52,238 +0.10(+8.00%)
Apr 05, 2002 1.258 1.258 1.077 1.192 2,727 +0.17(+16.82%)
Apr 04, 2002 1.287 1.287 1.020 1.020 16,993 -0.21(-17.05%)
Apr 03, 2002 1.297 1.297 1.230 1.230 2,097 +0.06(+4.88%)
Apr 02, 2002 1.306 1.306 1.144 1.173 3,461 -0.08(-6.11%)
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.