Skip to main content

Healthstream Inc (NQ: HSTM )

27.60 -0.10 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.74 28.84 27.83 27.89 125,328 -0.87(-3.04%)
Oct 30, 2019 28.26 28.82 28.21 28.76 102,429 +0.42(+1.47%)
Oct 29, 2019 27.94 28.54 27.81 28.34 167,141 +0.49(+1.75%)
Oct 28, 2019 27.88 28.20 27.68 27.86 163,512 +0.03(+0.11%)
Oct 25, 2019 27.88 28.25 27.74 27.83 127,985 -0.14(-0.52%)
Oct 24, 2019 27.73 28.22 27.64 27.97 189,559 +0.17(+0.63%)
Oct 23, 2019 27.43 28.36 27.43 27.80 148,956 +0.15(+0.54%)
Oct 22, 2019 27.03 27.99 25.66 27.65 256,760 +1.46(+5.58%)
Oct 21, 2019 26.23 26.42 26.09 26.19 72,376 +0.19(+0.73%)
Oct 18, 2019 26.22 26.24 25.72 26.00 86,732 -0.33(-1.25%)
Oct 17, 2019 26.16 26.55 26.12 26.33 74,618 +0.24(+0.91%)
Oct 16, 2019 25.99 26.40 25.93 26.09 189,366 +0.08(+0.32%)
Oct 15, 2019 25.91 26.26 25.76 26.00 37,435 +0.24(+0.95%)
Oct 14, 2019 25.63 25.78 25.40 25.76 71,612 +0.08(+0.31%)
Oct 11, 2019 25.63 26.04 25.43 25.68 89,549 +0.21(+0.82%)
Oct 10, 2019 25.58 25.68 25.40 25.47 62,389 -0.09(-0.35%)
Oct 09, 2019 25.50 25.68 25.46 25.56 51,849 +0.22(+0.86%)
Oct 08, 2019 26.01 26.01 25.33 25.34 82,104 -0.83(-3.19%)
Oct 07, 2019 25.96 26.28 25.67 26.18 133,543 +0.16(+0.61%)
Oct 04, 2019 25.63 26.07 25.51 26.02 116,313 +0.45(+1.75%)
Oct 03, 2019 25.13 25.83 25.11 25.57 116,015 +0.38(+1.50%)
Oct 02, 2019 25.56 25.56 24.93 25.19 119,531 -0.39(-1.52%)
Oct 01, 2019 25.86 26.04 25.41 25.58 140,007 -0.15(-0.58%)
Sep 30, 2019 25.81 26.03 25.48 25.73 161,608 -0.07(-0.27%)
Sep 27, 2019 26.13 26.24 25.61 25.80 88,342 -0.22(-0.84%)
Sep 26, 2019 26.47 26.59 25.57 26.02 102,414 -0.48(-1.80%)
Sep 25, 2019 26.23 26.63 25.91 26.50 141,037 +0.30(+1.14%)
Sep 24, 2019 26.30 26.49 26.13 26.20 151,528 -0.02(-0.08%)
Sep 23, 2019 26.54 26.54 26.20 26.22 67,695 -0.29(-1.09%)
Sep 20, 2019 26.17 26.64 26.17 26.51 214,415 +0.33(+1.25%)
Sep 19, 2019 26.36 26.56 26.11 26.18 202,636 -0.14(-0.53%)
Sep 18, 2019 26.91 26.91 26.03 26.32 131,139 -0.63(-2.32%)
Sep 17, 2019 26.74 27.08 26.57 26.94 61,269 +0.12(+0.44%)
Sep 16, 2019 26.19 26.96 26.19 26.82 71,059 +0.50(+1.89%)
Sep 13, 2019 26.45 26.68 26.32 26.33 100,416 -0.03(-0.11%)
Sep 12, 2019 26.50 26.84 26.33 26.36 182,858 -0.08(-0.30%)
Sep 11, 2019 25.99 26.53 25.90 26.44 125,903 +0.62(+2.39%)
Sep 10, 2019 25.56 26.13 25.25 25.82 125,482 +0.20(+0.78%)
Sep 09, 2019 25.59 25.86 25.20 25.62 115,021 +0.03(+0.12%)
Sep 06, 2019 25.45 25.79 25.12 25.59 118,527 +0.23(+0.90%)
Sep 05, 2019 25.25 25.95 25.07 25.36 179,882 +0.35(+1.39%)
Sep 04, 2019 25.18 25.47 24.52 25.02 968,863 -0.02(-0.08%)
Sep 03, 2019 24.96 25.35 24.78 25.04 236,623 -0.08(-0.32%)
Aug 30, 2019 25.95 26.01 24.92 25.11 338,778 -1.04(-3.99%)
Aug 29, 2019 26.32 26.52 26.06 26.16 84,713 +0.01(+0.04%)
Aug 28, 2019 26.24 26.53 26.11 26.15 108,648 -0.10(-0.38%)
Aug 27, 2019 26.72 26.94 26.25 26.25 110,969 -0.31(-1.16%)
Aug 26, 2019 26.37 26.62 26.14 26.56 71,850 +0.36(+1.37%)
Aug 23, 2019 27.21 27.27 26.14 26.20 211,497 -0.99(-3.65%)
Aug 22, 2019 27.51 27.80 27.09 27.19 76,396 -0.27(-0.98%)
Aug 21, 2019 27.64 27.72 27.29 27.46 147,294 +0.01(+0.04%)
Aug 20, 2019 27.89 28.20 27.42 27.45 199,595 -0.32(-1.15%)
Aug 19, 2019 28.39 28.65 27.71 27.77 234,721 -0.39(-1.38%)
Aug 16, 2019 27.97 28.58 27.97 28.16 935,741 +0.34(+1.21%)
Aug 15, 2019 27.88 28.09 27.61 27.82 162,398 +0.03(+0.11%)
Aug 14, 2019 28.17 28.52 27.77 27.79 229,509 -0.68(-2.37%)
Aug 13, 2019 28.25 28.74 27.98 28.46 173,102 +0.17(+0.60%)
Aug 12, 2019 28.14 28.66 28.08 28.30 180,538 +0.15(+0.53%)
Aug 09, 2019 28.26 28.45 27.92 28.15 151,932 -0.09(-0.32%)
Aug 08, 2019 27.58 28.57 27.55 28.24 151,238 +0.63(+2.27%)
Aug 07, 2019 27.03 27.76 27.03 27.61 132,639 +0.38(+1.39%)
Aug 06, 2019 27.86 28.10 26.96 27.23 163,155 -0.64(-2.28%)
Aug 05, 2019 28.05 28.16 27.62 27.87 183,765 -0.40(-1.41%)
Aug 02, 2019 28.34 28.39 27.83 28.27 122,149 -0.15(-0.52%)
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.