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

Healthstream Inc (NQ: HSTM )

27.92 +0.17 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2009 4.004 4.042 3.994 4.023 9,846 +0.03(+0.72%)
Nov 27, 2009 3.966 4.023 3.966 3.994 734 -0.06(-1.41%)
Nov 25, 2009 4.042 4.071 3.975 4.052 8,958 -0.02(-0.47%)
Nov 24, 2009 4.071 4.071 3.975 4.071 16,639 +0.05(+1.18%)
Nov 23, 2009 4.033 4.118 3.975 4.023 49,715 -0.03(-0.71%)
Nov 20, 2009 4.071 4.080 4.013 4.052 23,598 +0.00(+0.00%)
Nov 19, 2009 4.023 4.147 3.966 4.052 31,431 +0.09(+2.16%)
Nov 18, 2009 3.832 3.985 3.823 3.966 29,504 +0.08(+1.96%)
Nov 17, 2009 3.823 3.946 3.823 3.890 24,383 +0.07(+1.75%)
Nov 16, 2009 3.813 4.013 3.813 3.823 88,817 -0.01(-0.25%)
Nov 13, 2009 4.099 4.198 3.747 3.832 111,718 -0.27(-6.51%)
Nov 12, 2009 4.080 4.195 3.880 4.099 35,826 +0.00(+0.00%)
Nov 11, 2009 4.214 4.214 4.023 4.099 48,997 -0.12(-2.76%)
Nov 10, 2009 4.137 4.519 3.928 4.216 76,073 +0.07(+1.66%)
Nov 09, 2009 3.909 4.280 3.861 4.147 91,011 +0.30(+7.67%)
Nov 06, 2009 3.956 3.956 3.832 3.851 20,840 -0.10(-2.65%)
Nov 05, 2009 4.290 4.290 3.775 3.956 82,417 -0.33(-7.78%)
Nov 04, 2009 4.338 4.338 4.147 4.290 150,866 -0.14(-3.23%)
Nov 03, 2009 3.747 4.433 3.546 4.433 98,402 +0.69(+18.32%)
Nov 02, 2009 3.623 3.747 3.575 3.747 38,440 +0.09(+2.34%)
Oct 30, 2009 3.623 3.766 3.575 3.661 54,791 -0.07(-1.79%)
Oct 29, 2009 3.851 3.899 3.689 3.728 70,505 -0.17(-4.40%)
Oct 28, 2009 4.004 4.052 3.728 3.899 102,898 -0.07(-1.68%)
Oct 27, 2009 3.994 4.004 3.813 3.966 262,433 +0.04(+0.97%)
Oct 26, 2009 3.870 3.956 3.842 3.928 81,491 +0.11(+3.00%)
Oct 23, 2009 3.861 3.880 3.796 3.813 33,678 -0.04(-1.01%)
Oct 22, 2009 3.642 3.866 3.623 3.852 27,394 +0.18(+4.96%)
Oct 21, 2009 3.737 3.737 3.623 3.670 17,869 -0.03(-0.77%)
Oct 20, 2009 3.623 3.813 3.575 3.699 59,758 +0.12(+3.47%)
Oct 19, 2009 3.594 3.746 3.565 3.575 103,307 -0.02(-0.53%)
Oct 16, 2009 3.699 3.699 3.442 3.594 110,650 -0.10(-2.84%)
Oct 15, 2009 3.842 3.890 3.613 3.699 95,283 -0.20(-5.13%)
Oct 14, 2009 3.966 3.966 3.823 3.899 103,251 -0.09(-2.36%)
Oct 13, 2009 4.042 4.042 3.909 3.993 51,074 -0.02(-0.57%)
Oct 12, 2009 4.099 4.195 4.004 4.016 46,532 -0.08(-2.02%)
Oct 09, 2009 4.099 4.250 4.071 4.099 25,776 -0.05(-1.15%)
Oct 08, 2009 4.195 4.290 4.147 4.147 55,045 -0.02(-0.54%)
Oct 07, 2009 4.233 4.338 4.137 4.170 39,758 -0.07(-1.71%)
Oct 06, 2009 4.195 4.385 4.157 4.242 53,709 +0.05(+1.14%)
Oct 05, 2009 4.052 4.242 4.052 4.195 25,042 +0.12(+3.04%)
Oct 02, 2009 4.033 4.118 3.909 4.071 40,530 -0.03(-0.70%)
Oct 01, 2009 4.233 4.233 4.052 4.099 32,578 -0.13(-3.15%)
Sep 30, 2009 4.147 4.319 4.099 4.233 61,097 +0.04(+0.91%)
Sep 29, 2009 4.252 4.309 4.043 4.195 106,337 -0.15(-3.51%)
Sep 28, 2009 4.690 4.814 4.300 4.347 96,514 -0.23(-5.00%)
Sep 25, 2009 4.786 4.786 4.214 4.576 174,101 -0.02(-0.42%)
Sep 24, 2009 4.957 5.138 4.481 4.595 227,109 -0.38(-7.56%)
Sep 23, 2009 4.757 5.272 4.757 4.971 465,394 +0.27(+5.76%)
Sep 22, 2009 4.214 4.719 4.195 4.700 145,986 +0.50(+11.79%)
Sep 21, 2009 4.166 4.280 4.147 4.204 55,706 +0.01(+0.23%)
Sep 18, 2009 4.099 4.195 3.985 4.195 61,429 +0.10(+2.33%)
Sep 17, 2009 4.147 4.166 4.061 4.099 69,765 -0.01(-0.23%)
Sep 16, 2009 3.985 4.147 3.985 4.109 97,967 +0.12(+3.11%)
Sep 15, 2009 3.851 3.994 3.747 3.985 57,958 +0.17(+4.50%)
Sep 14, 2009 3.804 3.861 3.728 3.813 76,434 +0.02(+0.50%)
Sep 11, 2009 3.794 3.804 3.718 3.794 27,862 +0.03(+0.76%)
Sep 10, 2009 3.747 3.794 3.699 3.766 27,460 +0.02(+0.51%)
Sep 09, 2009 3.680 3.764 3.651 3.747 23,905 +0.06(+1.55%)
Sep 08, 2009 3.813 3.813 3.670 3.689 22,158 -0.08(-2.03%)
Sep 04, 2009 3.813 3.813 3.699 3.766 8,586 -0.04(-1.00%)
Sep 03, 2009 3.851 3.985 3.766 3.804 10,947 -0.07(-1.72%)
Sep 02, 2009 3.632 3.870 3.594 3.870 30,127 +0.20(+5.45%)
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.