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

Healthstream Inc (NQ: HSTM )

27.69 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 2.393 2.526 2.393 2.479 28,532 +0.05(+1.96%)
Dec 30, 2003 2.383 2.526 2.383 2.431 13,395 +0.03(+1.19%)
Dec 29, 2003 2.336 2.545 2.336 2.402 4,206 +0.01(+0.40%)
Dec 26, 2003 2.394 2.564 2.393 2.393 1,604 +0.01(+0.40%)
Dec 24, 2003 2.431 2.460 2.383 2.383 24,624 -0.05(-1.96%)
Dec 23, 2003 2.431 2.498 2.431 2.431 5,035 +0.00(+0.00%)
Dec 22, 2003 2.488 2.488 2.431 2.431 10,699 -0.05(-1.92%)
Dec 19, 2003 2.612 2.622 2.450 2.479 30,157 -0.10(-3.70%)
Dec 18, 2003 2.431 2.622 2.431 2.574 6,818 +0.00(+0.00%)
Dec 17, 2003 2.479 2.660 2.479 2.574 14,370 -0.04(-1.46%)
Dec 16, 2003 2.679 2.784 2.431 2.612 15,787 +0.13(+5.38%)
Dec 15, 2003 2.593 2.622 2.479 2.479 15,419 +0.00(+0.00%)
Dec 12, 2003 2.603 2.612 2.412 2.479 16,888 -0.10(-3.70%)
Dec 11, 2003 2.574 2.593 2.574 2.574 8,286 -0.02(-0.74%)
Dec 10, 2003 2.593 2.660 2.574 2.593 14,475 +0.02(+0.74%)
Dec 09, 2003 2.574 2.765 2.574 2.574 29,685 -0.11(-4.26%)
Dec 08, 2003 2.736 2.736 2.679 2.688 3,428 +0.02(+0.71%)
Dec 05, 2003 2.669 2.669 2.669 2.669 7,552 -0.05(-1.75%)
Dec 04, 2003 2.669 2.717 2.583 2.717 10,342 +0.03(+1.06%)
Dec 03, 2003 2.717 2.736 2.688 2.688 17,517 -0.04(-1.40%)
Dec 02, 2003 2.641 2.812 2.641 2.726 10,279 +0.03(+1.06%)
Dec 01, 2003 2.498 2.698 2.498 2.698 33,294 +0.20(+8.02%)
Nov 28, 2003 2.479 2.498 2.479 2.498 1,363 +0.07(+2.75%)
Nov 26, 2003 2.479 2.479 2.383 2.431 9,335 +0.00(+0.00%)
Nov 25, 2003 2.431 2.479 2.421 2.431 17,360 +0.00(+0.00%)
Nov 24, 2003 2.593 2.593 2.393 2.431 16,783 -0.05(-1.92%)
Nov 21, 2003 2.526 2.479 2.479 2.479 9,860 -0.05(-1.89%)
Nov 20, 2003 2.526 2.536 2.383 2.526 14,790 -0.04(-1.49%)
Nov 19, 2003 2.526 2.575 2.526 2.564 8,863 -0.10(-3.93%)
Nov 18, 2003 2.707 2.717 2.593 2.669 8,391 +0.14(+5.66%)
Nov 17, 2003 2.622 2.622 2.526 2.526 3,828 -0.19(-7.05%)
Nov 14, 2003 2.717 2.831 2.717 2.718 6,944 +0.00(+0.03%)
Nov 13, 2003 2.849 2.849 2.717 2.717 3,986 -0.10(-3.72%)
Nov 12, 2003 2.860 2.860 2.822 2.822 4,300 +0.01(+0.34%)
Nov 11, 2003 2.860 2.908 2.812 2.812 25,594 -0.04(-1.34%)
Nov 10, 2003 2.841 2.898 2.812 2.850 45,000 +0.00(+0.00%)
Nov 07, 2003 2.850 2.860 2.765 2.850 8,633 +0.09(+3.10%)
Nov 06, 2003 2.812 2.812 2.726 2.765 11,668 -0.09(-3.14%)
Nov 05, 2003 3.003 3.003 2.804 2.854 14,947 -0.05(-1.84%)
Nov 04, 2003 2.955 2.955 2.803 2.908 9,021 -0.12(-4.06%)
Nov 03, 2003 2.765 3.032 2.717 3.031 14,611 +0.31(+11.54%)
Oct 31, 2003 2.746 2.765 2.717 2.717 2,402 +0.00(+0.00%)
Oct 30, 2003 2.765 2.717 2.717 2.717 2,832 -0.05(-1.72%)
Oct 29, 2003 2.631 2.974 2.631 2.765 48,273 -0.05(-1.70%)
Oct 28, 2003 2.755 2.955 2.736 2.812 15,105 +0.10(+3.87%)
Oct 27, 2003 2.717 2.746 2.707 2.707 7,657 -0.01(-0.35%)
Oct 24, 2003 2.622 2.717 2.622 2.717 5,664 +0.06(+2.15%)
Oct 23, 2003 2.688 2.688 2.526 2.660 23,077 -0.08(-2.79%)
Oct 22, 2003 2.850 2.850 2.622 2.736 9,440 -0.11(-4.01%)
Oct 21, 2003 2.831 2.869 2.831 2.850 6,293 +0.03(+1.01%)
Oct 20, 2003 2.736 2.860 2.679 2.822 21,019 +0.08(+2.78%)
Oct 17, 2003 2.555 2.746 2.526 2.746 7,447 +0.19(+7.50%)
Oct 16, 2003 2.440 2.554 2.431 2.554 22,972 +0.12(+5.06%)
Oct 15, 2003 2.479 2.526 2.383 2.431 35,769 +0.05(+2.00%)
Oct 14, 2003 2.517 2.517 2.221 2.383 56,119 -0.14(-5.66%)
Oct 13, 2003 2.460 2.554 2.460 2.526 4,615 +0.01(+0.38%)
Oct 10, 2003 2.421 2.545 2.383 2.517 20,559 +0.13(+5.60%)
Oct 09, 2003 2.564 2.564 2.383 2.383 54,546 -0.19(-7.41%)
Oct 08, 2003 2.574 2.574 2.431 2.574 12,377 +0.00(+0.00%)
Oct 07, 2003 2.765 2.812 2.469 2.574 43,217 -0.21(-7.53%)
Oct 06, 2003 2.793 2.860 2.517 2.784 27,168 -0.13(-4.58%)
Oct 03, 2003 2.984 3.052 2.841 2.917 13,739 -0.01(-0.33%)
Oct 02, 2003 3.003 3.003 2.917 2.927 26,958 -0.03(-0.97%)
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.