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

Healthstream Inc (NQ: HSTM )

27.25 -0.22 (-0.80%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 4, 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, 2010 5.777 5.911 5.482 5.882 123,574 +0.10(+1.82%)
Nov 29, 2010 5.968 5.987 5.758 5.777 46,755 -0.21(-3.50%)
Nov 26, 2010 6.054 6.082 5.987 5.987 23,649 -0.04(-0.63%)
Nov 24, 2010 5.949 6.025 6.025 6.025 21,935 +0.08(+1.28%)
Nov 23, 2010 6.063 6.063 5.872 5.949 69,135 -0.19(-3.11%)
Nov 22, 2010 6.292 6.340 6.015 6.139 61,934 -0.17(-2.72%)
Nov 19, 2010 6.378 6.378 6.263 6.311 19,947 -0.03(-0.45%)
Nov 18, 2010 6.349 6.387 6.330 6.340 21,577 +0.03(+0.45%)
Nov 17, 2010 6.416 6.435 6.263 6.311 30,000 -0.07(-1.05%)
Nov 16, 2010 6.406 6.435 6.197 6.378 29,522 +0.01(+0.15%)
Nov 15, 2010 6.301 6.435 6.244 6.368 43,089 +0.05(+0.75%)
Nov 12, 2010 6.406 6.549 6.282 6.320 42,695 -0.08(-1.19%)
Nov 11, 2010 6.397 6.416 6.292 6.397 30,666 +0.02(+0.30%)
Nov 10, 2010 6.578 6.578 6.320 6.378 49,042 -0.23(-3.46%)
Nov 09, 2010 6.587 6.673 6.435 6.606 55,130 +0.05(+0.73%)
Nov 08, 2010 6.330 6.645 6.282 6.559 89,544 +0.27(+4.24%)
Nov 05, 2010 6.349 6.521 6.082 6.292 89,067 -0.10(-1.49%)
Nov 04, 2010 6.864 6.864 6.311 6.387 164,809 -0.26(-3.98%)
Nov 03, 2010 6.721 6.854 6.530 6.652 137,017 -0.03(-0.46%)
Nov 02, 2010 6.578 7.245 6.578 6.683 431,383 +0.12(+1.89%)
Nov 01, 2010 6.025 6.597 6.025 6.559 217,825 +0.46(+7.50%)
Oct 29, 2010 5.987 6.130 5.901 6.101 55,657 +0.10(+1.59%)
Oct 28, 2010 6.092 6.144 5.872 6.006 77,086 -0.05(-0.79%)
Oct 27, 2010 5.949 6.082 5.920 6.054 143,557 +0.34(+6.01%)
Oct 25, 2010 6.197 6.197 5.672 5.710 202,824 +0.02(+0.42%)
Oct 22, 2010 5.796 5.815 5.672 5.686 178,823 -0.02(-0.42%)
Oct 21, 2010 5.882 6.254 5.710 5.710 570,944 -0.14(-2.44%)
Oct 20, 2010 5.853 5.853 5.777 5.853 32,378 +0.03(+0.49%)
Oct 19, 2010 5.901 5.901 5.739 5.825 172,467 -0.08(-1.29%)
Oct 18, 2010 5.920 6.034 5.729 5.901 83,053 -0.06(-0.96%)
Oct 15, 2010 5.958 5.996 5.748 5.958 69,471 -0.03(-0.48%)
Oct 14, 2010 6.044 6.092 5.949 5.987 109,083 -0.02(-0.32%)
Oct 13, 2010 6.197 6.225 5.958 6.006 105,203 -0.12(-2.02%)
Oct 12, 2010 6.101 6.130 6.006 6.130 47,237 +0.10(+1.58%)
Oct 11, 2010 5.863 6.263 5.863 6.034 227,808 +0.16(+2.68%)
Oct 08, 2010 6.054 6.101 5.844 5.877 70,752 -0.11(-1.83%)
Oct 07, 2010 6.054 6.435 5.720 5.987 279,302 +0.04(+0.64%)
Oct 06, 2010 6.387 6.387 5.863 5.949 277,311 -0.30(-4.73%)
Oct 05, 2010 5.234 6.320 5.186 6.244 598,704 +1.10(+21.30%)
Oct 04, 2010 4.929 5.234 4.929 5.148 225,592 +0.28(+5.68%)
Oct 01, 2010 5.053 5.053 4.614 4.871 210,677 -0.20(-3.95%)
Sep 30, 2010 5.072 5.234 5.034 5.072 59,816 +0.03(+0.57%)
Sep 29, 2010 4.919 5.053 4.919 5.043 48,068 +0.08(+1.54%)
Sep 28, 2010 5.034 5.053 4.881 4.967 56,306 -0.04(-0.76%)
Sep 27, 2010 5.053 5.053 4.929 5.005 100,690 -0.04(-0.75%)
Sep 24, 2010 4.957 5.053 4.862 5.043 106,568 +0.12(+2.52%)
Sep 23, 2010 4.948 5.042 4.843 4.919 127,348 -0.04(-0.77%)
Sep 22, 2010 4.662 5.005 4.585 4.957 222,767 +0.30(+6.34%)
Sep 21, 2010 4.690 4.767 4.624 4.662 24,405 -0.03(-0.61%)
Sep 20, 2010 4.624 4.767 4.624 4.690 39,835 +0.10(+2.29%)
Sep 17, 2010 4.671 4.690 4.585 4.585 70,613 -0.03(-0.62%)
Sep 15, 2010 4.719 4.767 4.585 4.614 39,883 -0.06(-1.22%)
Sep 14, 2010 4.595 4.719 4.595 4.671 19,662 +0.05(+1.03%)
Sep 13, 2010 4.671 4.709 4.605 4.624 28,298 -0.01(-0.21%)
Sep 10, 2010 4.633 4.700 4.633 4.633 8,709 +0.00(+0.00%)
Sep 09, 2010 4.652 4.709 4.595 4.633 77,865 +0.00(+0.00%)
Sep 08, 2010 4.671 4.709 4.538 4.633 65,324 -0.01(-0.21%)
Sep 07, 2010 4.652 4.738 4.624 4.643 38,690 +0.02(+0.41%)
Sep 03, 2010 4.700 4.738 4.605 4.624 39,158 -0.01(-0.21%)
Sep 02, 2010 4.738 4.738 4.576 4.633 24,127 -0.08(-1.62%)
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.