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

Healthstream Inc (NQ: HSTM )

28.75 +0.08 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 29, 2004 1.857 2.000 1.791 1.924 18,584 +0.07(+3.59%)
Oct 28, 2004 1.971 2.000 1.838 1.857 4,094 -0.04(-2.01%)
Oct 27, 2004 2.000 2.010 1.819 1.895 30,763 -0.01(-0.50%)
Oct 26, 2004 1.933 1.933 1.905 1.905 13,334 -0.03(-1.48%)
Oct 25, 2004 1.933 2.048 1.933 1.933 20,789 +0.03(+1.50%)
Oct 22, 2004 1.895 1.905 1.895 1.905 5,774 -0.01(-0.50%)
Oct 21, 2004 1.914 1.914 1.914 1.914 4,199 +0.00(+0.00%)
Oct 20, 2004 1.895 1.914 1.895 1.914 1,679 +0.11(+6.35%)
Oct 19, 2004 1.791 1.838 1.791 1.800 1,049 -0.04(-2.07%)
Oct 18, 2004 1.810 1.914 1.781 1.838 10,919 -0.07(-3.50%)
Oct 15, 2004 1.810 1.905 1.810 1.905 1,994 +0.00(+0.00%)
Oct 14, 2004 1.914 1.914 1.905 1.905 7,244 +0.00(+0.00%)
Oct 13, 2004 1.895 1.914 1.895 1.905 7,664 +0.04(+1.99%)
Oct 12, 2004 1.867 1.905 1.810 1.868 2,624 -0.07(-3.40%)
Oct 11, 2004 1.914 2.000 1.905 1.933 18,584 -0.02(-0.98%)
Oct 08, 2004 1.905 2.000 1.905 1.952 6,089 +0.05(+2.50%)
Oct 07, 2004 1.952 1.991 1.800 1.905 8,189 -0.07(-3.38%)
Oct 06, 2004 2.038 2.038 1.971 1.971 2,834 +0.09(+4.55%)
Oct 05, 2004 2.067 2.067 1.886 1.886 3,674 -0.11(-5.71%)
Oct 04, 2004 1.867 2.191 1.867 2.000 24,044 +0.14(+7.69%)
Oct 01, 2004 1.857 1.885 1.781 1.857 6,614 -0.14(-7.14%)
Sep 30, 2004 1.762 2.000 1.733 2.000 7,139 +0.20(+11.11%)
Sep 29, 2004 1.705 1.810 1.667 1.800 74,442 +0.13(+8.00%)
Sep 28, 2004 1.752 1.752 1.667 1.667 9,974 -0.05(-2.78%)
Sep 27, 2004 1.714 1.714 1.714 1.714 314 -0.06(-3.23%)
Sep 24, 2004 1.752 1.781 1.752 1.771 5,249 +0.02(+1.09%)
Sep 23, 2004 1.713 1.810 1.667 1.752 20,789 +0.04(+2.22%)
Sep 22, 2004 1.724 1.724 1.714 1.714 5,879 -0.05(-3.02%)
Sep 21, 2004 1.714 1.768 1.714 1.768 10,814 +0.08(+4.86%)
Sep 20, 2004 1.686 1.686 1.686 1.686 1,574 +0.02(+1.14%)
Sep 17, 2004 1.686 1.716 1.648 1.667 28,664 +0.05(+2.94%)
Sep 16, 2004 1.619 1.667 1.533 1.619 33,388 +0.02(+1.19%)
Sep 15, 2004 1.619 1.667 1.533 1.600 6,719 -0.09(-5.19%)
Sep 14, 2004 1.676 1.781 1.667 1.688 13,544 -0.03(-1.56%)
Sep 13, 2004 1.591 1.752 1.562 1.714 16,589 +0.15(+9.76%)
Sep 10, 2004 1.705 1.781 1.562 1.562 18,479 -0.10(-6.29%)
Sep 09, 2004 1.724 1.724 1.667 1.667 3,149 -0.01(-0.57%)
Sep 08, 2004 1.676 1.676 1.676 1.676 8,504 +0.00(+0.00%)
Sep 07, 2004 1.676 1.733 1.676 1.676 3,779 +0.00(+0.00%)
Sep 03, 2004 1.771 1.791 1.676 1.676 1,049 +0.01(+0.57%)
Sep 02, 2004 1.676 1.676 1.667 1.667 21,524 -0.10(-5.91%)
Sep 01, 2004 1.676 1.857 1.676 1.771 12,389 +0.05(+2.76%)
Aug 31, 2004 1.762 1.762 1.724 1.724 1,994 +0.00(+0.00%)
Aug 30, 2004 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Aug 27, 2004 1.714 1.762 1.714 1.724 5,879 +0.03(+1.69%)
Aug 26, 2004 1.714 1.714 1.695 1.695 10,604 -0.02(-1.11%)
Aug 25, 2004 1.695 1.714 1.695 1.714 30,868 +0.00(+0.00%)
Aug 24, 2004 1.667 1.724 1.667 1.714 13,544 -0.05(-2.70%)
Aug 23, 2004 1.771 1.771 1.761 1.762 3,779 -0.04(-2.12%)
Aug 20, 2004 1.714 1.800 1.714 1.800 7,559 +0.12(+7.33%)
Aug 19, 2004 1.676 1.705 1.667 1.677 29,189 +0.00(+0.06%)
Aug 18, 2004 1.676 1.686 1.667 1.676 16,379 +0.01(+0.57%)
Aug 17, 2004 1.581 1.686 1.581 1.667 3,254 -0.04(-2.23%)
Aug 16, 2004 1.667 1.742 1.667 1.705 16,484 +0.01(+0.56%)
Aug 13, 2004 1.743 1.743 1.695 1.695 1,154 +0.01(+0.56%)
Aug 12, 2004 1.581 1.686 1.571 1.686 3,359 -0.03(-1.67%)
Aug 11, 2004 1.648 1.714 1.648 1.714 5,039 +0.10(+6.51%)
Aug 10, 2004 1.619 1.619 1.533 1.610 8,399 -0.01(-0.59%)
Aug 09, 2004 1.667 1.762 1.619 1.619 29,294 -0.04(-2.30%)
Aug 06, 2004 1.610 1.667 1.610 1.657 80,217 +0.05(+2.96%)
Aug 05, 2004 1.810 1.848 1.543 1.610 70,032 -0.06(-3.43%)
Aug 04, 2004 1.693 1.695 1.629 1.667 145,525 +0.00(+0.00%)
Aug 03, 2004 1.667 1.714 1.657 1.667 369,585 +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.