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

Healthstream Inc (NQ: HSTM )

27.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2006 3.718 3.794 3.718 3.766 19,301 +0.05(+1.28%)
Nov 29, 2006 3.737 3.765 3.718 3.718 2,307 -0.05(-1.27%)
Nov 28, 2006 3.670 3.785 3.642 3.766 22,412 +0.11(+3.13%)
Nov 27, 2006 3.632 3.699 3.632 3.651 13,089 +0.04(+1.06%)
Nov 24, 2006 3.737 3.737 3.461 3.613 25,503 -0.10(-2.82%)
Nov 22, 2006 3.718 3.775 3.699 3.718 24,137 +0.04(+1.04%)
Nov 21, 2006 3.718 3.785 3.613 3.680 22,447 -0.01(-0.26%)
Nov 20, 2006 3.651 3.708 3.651 3.689 16,047 +0.04(+1.04%)
Nov 17, 2006 3.604 3.651 3.556 3.651 10,233 +0.03(+0.79%)
Nov 16, 2006 3.584 3.623 3.546 3.623 18,788 +0.01(+0.26%)
Nov 15, 2006 3.432 3.661 3.432 3.613 50,139 +0.18(+5.28%)
Nov 14, 2006 3.289 3.432 3.289 3.432 27,896 +0.12(+3.75%)
Nov 13, 2006 3.232 3.394 3.232 3.308 23,092 +0.08(+2.36%)
Nov 10, 2006 3.232 3.279 3.232 3.232 14,128 -0.01(-0.29%)
Nov 09, 2006 3.279 3.337 3.213 3.241 18,808 -0.01(-0.29%)
Nov 08, 2006 3.289 3.289 3.199 3.251 4,021 +0.11(+3.65%)
Nov 07, 2006 3.260 3.337 3.127 3.136 24,042 -0.15(-4.64%)
Nov 06, 2006 3.203 3.337 3.155 3.289 28,123 +0.10(+3.29%)
Nov 03, 2006 3.289 3.537 3.184 3.184 12,017 -0.13(-4.02%)
Nov 02, 2006 3.346 3.537 3.251 3.318 15,171 +0.07(+2.05%)
Nov 01, 2006 3.241 3.356 3.241 3.251 12,876 +0.02(+0.59%)
Oct 31, 2006 3.241 3.394 2.974 3.232 44,603 -0.01(-0.29%)
Oct 30, 2006 3.241 3.244 3.213 3.241 5,533 +0.04(+1.19%)
Oct 27, 2006 3.146 3.260 3.127 3.203 13,669 +0.02(+0.51%)
Oct 26, 2006 3.136 3.203 3.098 3.187 25,422 -0.02(-0.51%)
Oct 25, 2006 3.441 3.441 2.860 3.203 121,640 -0.37(-10.40%)
Oct 24, 2006 3.546 3.575 3.384 3.575 15,473 -0.05(-1.32%)
Oct 23, 2006 3.346 3.623 3.337 3.623 12,538 +0.10(+2.70%)
Oct 20, 2006 3.499 3.575 3.470 3.527 9,202 -0.08(-2.12%)
Oct 19, 2006 3.575 3.661 3.575 3.604 14,321 -0.02(-0.53%)
Oct 18, 2006 3.584 3.708 3.584 3.623 14,261 +0.01(+0.26%)
Oct 17, 2006 3.546 3.699 3.499 3.613 20,009 -0.05(-1.30%)
Oct 16, 2006 3.718 3.718 3.594 3.661 26,452 -0.02(-0.52%)
Oct 13, 2006 3.480 3.718 3.480 3.680 42,082 +0.25(+7.22%)
Oct 12, 2006 3.289 3.432 3.251 3.432 36,980 +0.20(+6.19%)
Oct 11, 2006 3.098 3.270 2.993 3.232 26,789 +0.17(+5.61%)
Oct 10, 2006 2.974 3.222 2.974 3.060 8,181 +0.07(+2.23%)
Oct 09, 2006 2.974 3.022 2.965 2.993 9,902 -0.05(-1.57%)
Oct 06, 2006 3.098 3.098 2.993 3.041 16,794 -0.10(-3.04%)
Oct 05, 2006 3.260 3.289 3.127 3.136 23,099 -0.10(-2.98%)
Oct 04, 2006 3.051 3.263 3.051 3.233 4,061 +0.22(+7.31%)
Oct 03, 2006 3.194 3.194 3.012 3.012 13,384 -0.19(-5.95%)
Oct 02, 2006 3.337 3.337 3.194 3.203 15,382 -0.10(-3.17%)
Sep 29, 2006 3.251 3.337 3.175 3.308 21,965 +0.00(+0.00%)
Sep 28, 2006 3.165 3.318 3.146 3.308 14,557 +0.17(+5.47%)
Sep 27, 2006 3.051 3.136 3.032 3.136 11,714 +0.11(+3.79%)
Sep 26, 2006 2.955 3.060 2.927 3.022 34,656 +0.05(+1.60%)
Sep 25, 2006 3.003 3.108 2.955 2.974 5,223 +0.06(+1.96%)
Sep 22, 2006 2.955 2.965 2.917 2.917 7,273 -0.04(-1.29%)
Sep 21, 2006 2.927 3.153 2.889 2.955 25,924 +0.00(+0.00%)
Sep 20, 2006 3.051 3.051 2.930 2.955 33,768 -0.10(-3.12%)
Sep 19, 2006 3.051 3.051 2.955 3.051 11,744 +0.08(+2.56%)
Sep 18, 2006 2.984 3.003 2.946 2.974 9,332 +0.02(+0.64%)
Sep 15, 2006 3.051 3.194 2.908 2.955 25,175 -0.11(-3.73%)
Sep 14, 2006 3.070 3.108 2.984 3.070 5,035 -0.01(-0.31%)
Sep 13, 2006 2.946 3.099 2.860 3.079 21,461 +0.04(+1.25%)
Sep 12, 2006 3.060 3.070 3.012 3.041 10,043 -0.02(-0.62%)
Sep 11, 2006 2.860 3.060 2.860 3.060 39,780 +0.15(+5.24%)
Sep 08, 2006 2.812 2.993 2.812 2.908 8,722 +0.04(+1.33%)
Sep 07, 2006 2.917 2.946 2.812 2.869 16,678 -0.09(-2.90%)
Sep 06, 2006 3.032 3.032 2.955 2.955 6,456 -0.04(-1.27%)
Sep 05, 2006 2.936 2.993 2.812 2.993 45,630 +0.10(+3.63%)
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.