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

Healthstream Inc (NQ: HSTM )

28.82 +0.07 (+0.26%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 2.391 2.524 2.391 2.476 28,559 +0.05(+1.96%)
Dec 30, 2003 2.381 2.524 2.381 2.429 13,408 +0.03(+1.19%)
Dec 29, 2003 2.333 2.543 2.333 2.400 4,210 +0.01(+0.40%)
Dec 26, 2003 2.391 2.562 2.391 2.391 1,606 +0.01(+0.40%)
Dec 24, 2003 2.429 2.457 2.381 2.381 24,648 -0.05(-1.96%)
Dec 23, 2003 2.429 2.495 2.429 2.429 5,039 +0.00(+0.00%)
Dec 22, 2003 2.486 2.486 2.429 2.429 10,709 -0.05(-1.92%)
Dec 19, 2003 2.610 2.619 2.448 2.476 30,186 -0.10(-3.70%)
Dec 18, 2003 2.429 2.619 2.429 2.571 6,824 +0.00(+0.00%)
Dec 17, 2003 2.476 2.657 2.476 2.571 14,384 -0.04(-1.46%)
Dec 16, 2003 2.676 2.781 2.429 2.610 15,802 +0.13(+5.38%)
Dec 15, 2003 2.591 2.619 2.476 2.476 15,434 +0.00(+0.00%)
Dec 12, 2003 2.600 2.610 2.410 2.476 16,904 -0.10(-3.70%)
Dec 11, 2003 2.571 2.591 2.571 2.571 8,294 -0.02(-0.74%)
Dec 10, 2003 2.591 2.657 2.571 2.591 14,489 +0.02(+0.74%)
Dec 09, 2003 2.571 2.762 2.571 2.571 29,714 -0.11(-4.26%)
Dec 08, 2003 2.733 2.733 2.676 2.686 3,431 +0.02(+0.71%)
Dec 05, 2003 2.667 2.667 2.667 2.667 7,559 -0.05(-1.75%)
Dec 04, 2003 2.667 2.714 2.581 2.714 10,352 +0.03(+1.06%)
Dec 03, 2003 2.714 2.733 2.686 2.686 17,534 -0.04(-1.40%)
Dec 02, 2003 2.638 2.810 2.638 2.724 10,289 +0.03(+1.06%)
Dec 01, 2003 2.495 2.695 2.495 2.695 33,326 +0.20(+8.02%)
Nov 28, 2003 2.476 2.495 2.476 2.495 1,364 +0.07(+2.74%)
Nov 26, 2003 2.476 2.476 2.381 2.429 9,344 +0.00(+0.00%)
Nov 25, 2003 2.429 2.476 2.419 2.429 17,377 +0.00(+0.00%)
Nov 24, 2003 2.591 2.591 2.391 2.429 16,799 -0.05(-1.92%)
Nov 21, 2003 2.524 2.476 2.476 2.476 9,869 -0.05(-1.89%)
Nov 20, 2003 2.524 2.533 2.381 2.524 14,804 -0.04(-1.49%)
Nov 19, 2003 2.524 2.572 2.524 2.562 8,872 -0.10(-3.93%)
Nov 18, 2003 2.705 2.714 2.591 2.667 8,399 +0.14(+5.66%)
Nov 17, 2003 2.619 2.619 2.524 2.524 3,832 -0.19(-7.05%)
Nov 14, 2003 2.714 2.829 2.714 2.715 6,950 +0.00(+0.03%)
Nov 13, 2003 2.847 2.847 2.714 2.714 3,989 -0.10(-3.72%)
Nov 12, 2003 2.857 2.857 2.819 2.819 4,304 +0.01(+0.34%)
Nov 11, 2003 2.857 2.905 2.810 2.810 25,619 -0.04(-1.34%)
Nov 10, 2003 2.838 2.895 2.810 2.848 45,043 +0.00(+0.00%)
Nov 07, 2003 2.848 2.857 2.762 2.848 8,641 +0.09(+3.10%)
Nov 06, 2003 2.810 2.810 2.724 2.762 11,679 -0.09(-3.14%)
Nov 05, 2003 3.000 3.000 2.801 2.851 14,962 -0.05(-1.84%)
Nov 04, 2003 2.952 2.952 2.800 2.905 9,029 -0.12(-4.06%)
Nov 03, 2003 2.762 3.029 2.714 3.028 14,625 +0.31(+11.54%)
Oct 31, 2003 2.743 2.762 2.714 2.714 2,404 +0.00(+0.00%)
Oct 30, 2003 2.762 2.714 2.714 2.714 2,834 -0.05(-1.72%)
Oct 29, 2003 2.629 2.971 2.629 2.762 48,319 -0.05(-1.69%)
Oct 28, 2003 2.752 2.952 2.733 2.810 15,119 +0.10(+3.87%)
Oct 27, 2003 2.714 2.743 2.705 2.705 7,664 -0.01(-0.35%)
Oct 24, 2003 2.619 2.714 2.619 2.714 5,669 +0.06(+2.15%)
Oct 23, 2003 2.686 2.686 2.524 2.657 23,099 -0.08(-2.79%)
Oct 22, 2003 2.848 2.848 2.619 2.733 9,449 -0.11(-4.01%)
Oct 21, 2003 2.829 2.867 2.829 2.848 6,299 +0.03(+1.01%)
Oct 20, 2003 2.733 2.857 2.676 2.819 21,039 +0.08(+2.78%)
Oct 17, 2003 2.552 2.743 2.524 2.743 7,454 +0.19(+7.50%)
Oct 16, 2003 2.438 2.551 2.429 2.551 22,994 +0.12(+5.06%)
Oct 15, 2003 2.476 2.524 2.381 2.429 35,804 +0.05(+2.00%)
Oct 14, 2003 2.514 2.514 2.219 2.381 56,173 -0.14(-5.66%)
Oct 13, 2003 2.457 2.551 2.457 2.524 4,619 +0.01(+0.38%)
Oct 10, 2003 2.419 2.543 2.381 2.514 20,579 +0.13(+5.60%)
Oct 09, 2003 2.562 2.562 2.381 2.381 54,598 -0.19(-7.41%)
Oct 08, 2003 2.571 2.571 2.429 2.571 12,389 +0.00(+0.00%)
Oct 07, 2003 2.762 2.810 2.467 2.571 43,259 -0.21(-7.53%)
Oct 06, 2003 2.791 2.857 2.514 2.781 27,194 -0.13(-4.57%)
Oct 03, 2003 2.981 3.049 2.838 2.914 13,752 -0.01(-0.33%)
Oct 02, 2003 3.000 3.000 2.914 2.924 26,984 -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.