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

Healthstream Inc (NQ: HSTM )

28.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2009 3.819 3.762 3.762 3.762 17,744 -0.10(-2.71%)
Dec 30, 2009 3.810 3.867 3.676 3.867 14,712 +0.07(+1.75%)
Dec 29, 2009 3.914 3.914 3.714 3.800 10,074 -0.09(-2.21%)
Dec 28, 2009 3.867 3.905 3.810 3.886 20,272 +0.02(+0.49%)
Dec 24, 2009 3.743 3.895 3.696 3.867 18,494 +0.08(+2.19%)
Dec 23, 2009 3.791 3.800 3.552 3.784 88,032 -0.02(-0.43%)
Dec 22, 2009 3.905 3.914 3.752 3.800 18,059 -0.10(-2.68%)
Dec 21, 2009 3.952 3.952 3.752 3.905 15,632 -0.01(-0.24%)
Dec 18, 2009 3.848 3.962 3.810 3.914 18,844 +0.09(+2.39%)
Dec 17, 2009 3.876 3.876 3.810 3.823 6,442 -0.02(-0.64%)
Dec 16, 2009 3.819 3.867 3.819 3.848 13,904 +0.01(+0.25%)
Dec 15, 2009 3.857 3.895 3.810 3.838 9,708 +0.02(+0.50%)
Dec 14, 2009 4.005 4.005 3.819 3.819 13,625 -0.04(-0.99%)
Dec 11, 2009 3.838 3.867 3.838 3.857 15,564 +0.00(+0.00%)
Dec 10, 2009 3.914 3.968 3.829 3.857 7,474 -0.07(-1.70%)
Dec 09, 2009 3.962 3.962 3.924 3.924 7,376 -0.06(-1.44%)
Dec 08, 2009 4.019 4.143 3.952 3.981 13,019 +0.00(+0.00%)
Dec 07, 2009 3.962 4.000 3.952 3.981 15,877 -0.02(-0.48%)
Dec 04, 2009 3.972 4.019 3.914 4.000 25,501 +0.09(+2.19%)
Dec 03, 2009 4.010 4.105 3.905 3.914 39,111 -0.13(-3.29%)
Dec 02, 2009 4.105 4.181 3.991 4.048 43,718 -0.05(-1.16%)
Dec 01, 2009 4.076 4.133 3.895 4.095 42,369 +0.08(+1.90%)
Nov 30, 2009 4.000 4.038 3.991 4.019 9,856 +0.03(+0.72%)
Nov 27, 2009 3.962 4.019 3.962 3.991 734 -0.06(-1.41%)
Nov 25, 2009 4.038 4.067 3.972 4.048 8,966 -0.02(-0.47%)
Nov 24, 2009 4.067 4.067 3.972 4.067 16,655 +0.05(+1.18%)
Nov 23, 2009 4.029 4.114 3.972 4.019 49,763 -0.03(-0.71%)
Nov 20, 2009 4.067 4.076 4.010 4.048 23,621 +0.00(+0.00%)
Nov 19, 2009 4.019 4.143 3.962 4.048 31,461 +0.09(+2.16%)
Nov 18, 2009 3.829 3.981 3.819 3.962 29,532 +0.08(+1.96%)
Nov 17, 2009 3.819 3.942 3.819 3.886 24,406 +0.07(+1.75%)
Nov 16, 2009 3.810 4.010 3.810 3.819 88,903 -0.01(-0.25%)
Nov 13, 2009 4.095 4.194 3.743 3.829 111,826 -0.27(-6.51%)
Nov 12, 2009 4.076 4.191 3.876 4.095 35,860 +0.00(+0.00%)
Nov 11, 2009 4.210 4.210 4.019 4.095 49,045 -0.12(-2.76%)
Nov 10, 2009 4.133 4.514 3.924 4.212 76,147 +0.07(+1.66%)
Nov 09, 2009 3.905 4.276 3.857 4.143 91,100 +0.30(+7.67%)
Nov 06, 2009 3.952 3.952 3.829 3.848 20,860 -0.10(-2.65%)
Nov 05, 2009 4.286 4.286 3.772 3.952 82,497 -0.33(-7.78%)
Nov 04, 2009 4.333 4.333 4.143 4.286 151,012 -0.14(-3.23%)
Nov 03, 2009 3.743 4.429 3.543 4.429 98,498 +0.69(+18.32%)
Nov 02, 2009 3.619 3.743 3.572 3.743 38,477 +0.09(+2.34%)
Oct 30, 2009 3.619 3.762 3.572 3.657 54,844 -0.07(-1.79%)
Oct 29, 2009 3.848 3.895 3.686 3.724 70,574 -0.17(-4.40%)
Oct 28, 2009 4.000 4.048 3.724 3.895 102,998 -0.07(-1.68%)
Oct 27, 2009 3.991 4.000 3.810 3.962 262,687 +0.04(+0.97%)
Oct 26, 2009 3.867 3.952 3.838 3.924 81,570 +0.11(+3.00%)
Oct 23, 2009 3.857 3.876 3.792 3.810 33,711 -0.04(-1.01%)
Oct 22, 2009 3.638 3.862 3.619 3.849 27,421 +0.18(+4.96%)
Oct 21, 2009 3.733 3.733 3.619 3.667 17,886 -0.03(-0.77%)
Oct 20, 2009 3.619 3.810 3.572 3.695 59,816 +0.12(+3.47%)
Oct 19, 2009 3.591 3.743 3.562 3.572 103,407 -0.02(-0.53%)
Oct 16, 2009 3.695 3.695 3.438 3.591 110,757 -0.10(-2.84%)
Oct 15, 2009 3.838 3.886 3.610 3.695 95,375 -0.20(-5.13%)
Oct 14, 2009 3.962 3.962 3.819 3.895 103,351 -0.09(-2.36%)
Oct 13, 2009 4.038 4.038 3.905 3.990 51,124 -0.02(-0.57%)
Oct 12, 2009 4.095 4.191 4.000 4.012 46,577 -0.08(-2.02%)
Oct 09, 2009 4.095 4.246 4.067 4.095 25,801 -0.05(-1.15%)
Oct 08, 2009 4.191 4.286 4.143 4.143 55,098 -0.02(-0.54%)
Oct 07, 2009 4.229 4.333 4.133 4.166 39,797 -0.07(-1.71%)
Oct 06, 2009 4.191 4.381 4.152 4.238 53,761 +0.05(+1.14%)
Oct 05, 2009 4.048 4.238 4.048 4.191 25,067 +0.12(+3.04%)
Oct 02, 2009 4.029 4.114 3.905 4.067 40,570 -0.03(-0.70%)
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.