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 (+0.23%)
Streaming Delayed Price Updated: 2:05 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, 2010 6.905 8.276 6.829 7.657 555,252 +0.92(+13.72%)
Dec 30, 2010 6.819 6.819 6.572 6.733 31,547 -0.07(-0.98%)
Dec 29, 2010 6.619 6.829 6.610 6.800 31,988 +0.22(+3.33%)
Dec 28, 2010 6.600 6.638 6.476 6.581 21,143 -0.05(-0.72%)
Dec 27, 2010 6.619 6.648 6.495 6.629 24,417 -0.04(-0.57%)
Dec 23, 2010 6.667 6.705 6.667 6.667 11,018 +0.00(+0.00%)
Dec 22, 2010 6.591 6.714 6.581 6.667 30,617 +0.05(+0.72%)
Dec 21, 2010 6.667 6.667 6.572 6.619 25,741 -0.02(-0.29%)
Dec 20, 2010 6.600 6.667 6.419 6.638 39,847 +0.08(+1.16%)
Dec 17, 2010 6.457 6.562 6.372 6.562 28,608 +0.08(+1.17%)
Dec 16, 2010 6.372 6.505 6.372 6.486 25,646 +0.19(+3.03%)
Dec 15, 2010 6.095 6.298 6.086 6.295 48,211 +0.05(+0.76%)
Dec 14, 2010 6.495 6.495 6.238 6.248 46,269 -0.21(-3.24%)
Dec 13, 2010 6.419 6.553 6.391 6.457 25,658 +0.08(+1.19%)
Dec 10, 2010 6.305 6.419 6.305 6.381 22,754 +0.02(+0.30%)
Dec 09, 2010 6.353 6.410 6.276 6.362 21,189 -0.02(-0.30%)
Dec 08, 2010 6.448 6.457 6.305 6.381 27,905 -0.03(-0.45%)
Dec 07, 2010 6.467 6.512 6.391 6.410 20,650 -0.05(-0.74%)
Dec 06, 2010 6.372 6.543 6.324 6.457 57,510 +0.12(+1.95%)
Dec 03, 2010 6.229 6.353 6.105 6.333 55,392 +0.14(+2.31%)
Dec 02, 2010 6.105 6.200 5.964 6.191 30,007 +0.10(+1.56%)
Dec 01, 2010 5.886 6.095 5.829 6.095 61,097 +0.22(+3.73%)
Nov 30, 2010 5.772 5.905 5.476 5.876 123,692 +0.10(+1.82%)
Nov 29, 2010 5.962 5.981 5.753 5.772 46,800 -0.21(-3.50%)
Nov 26, 2010 6.048 6.076 5.981 5.981 23,671 -0.04(-0.63%)
Nov 24, 2010 5.943 6.019 6.019 6.019 21,956 +0.08(+1.28%)
Nov 23, 2010 6.057 6.057 5.867 5.943 69,201 -0.19(-3.11%)
Nov 22, 2010 6.286 6.333 6.010 6.133 61,993 -0.17(-2.72%)
Nov 19, 2010 6.372 6.372 6.257 6.305 19,966 -0.03(-0.45%)
Nov 18, 2010 6.343 6.381 6.324 6.333 21,598 +0.03(+0.45%)
Nov 17, 2010 6.410 6.429 6.257 6.305 30,029 -0.07(-1.05%)
Nov 16, 2010 6.400 6.429 6.191 6.372 29,550 +0.01(+0.15%)
Nov 15, 2010 6.295 6.429 6.238 6.362 43,130 +0.05(+0.75%)
Nov 12, 2010 6.400 6.543 6.276 6.314 42,736 -0.08(-1.19%)
Nov 11, 2010 6.391 6.410 6.286 6.391 30,696 +0.02(+0.30%)
Nov 10, 2010 6.572 6.572 6.314 6.372 49,089 -0.23(-3.46%)
Nov 09, 2010 6.581 6.667 6.429 6.600 55,183 +0.05(+0.73%)
Nov 08, 2010 6.324 6.638 6.276 6.552 89,630 +0.27(+4.24%)
Nov 05, 2010 6.343 6.514 6.076 6.286 89,152 -0.10(-1.49%)
Nov 04, 2010 6.857 6.857 6.305 6.381 164,967 -0.26(-3.98%)
Nov 03, 2010 6.714 6.848 6.524 6.645 137,148 -0.03(-0.46%)
Nov 02, 2010 6.572 7.238 6.572 6.676 431,796 +0.12(+1.89%)
Nov 01, 2010 6.019 6.591 6.019 6.553 218,033 +0.46(+7.50%)
Oct 29, 2010 5.981 6.124 5.895 6.095 55,710 +0.10(+1.59%)
Oct 28, 2010 6.086 6.138 5.867 6.000 77,160 -0.05(-0.79%)
Oct 27, 2010 5.943 6.076 5.914 6.048 143,695 +0.34(+6.01%)
Oct 25, 2010 6.191 6.191 5.667 5.705 203,019 +0.02(+0.42%)
Oct 22, 2010 5.791 5.810 5.667 5.681 178,994 -0.02(-0.42%)
Oct 21, 2010 5.876 6.248 5.705 5.705 571,491 -0.14(-2.44%)
Oct 20, 2010 5.848 5.848 5.772 5.848 32,409 +0.03(+0.49%)
Oct 19, 2010 5.895 5.895 5.733 5.819 172,632 -0.08(-1.29%)
Oct 18, 2010 5.914 6.029 5.724 5.895 83,132 -0.06(-0.96%)
Oct 15, 2010 5.953 5.991 5.743 5.953 69,537 -0.03(-0.48%)
Oct 14, 2010 6.038 6.086 5.943 5.981 109,188 -0.02(-0.32%)
Oct 13, 2010 6.191 6.219 5.953 6.000 105,304 -0.12(-2.02%)
Oct 12, 2010 6.095 6.124 6.000 6.124 47,282 +0.10(+1.58%)
Oct 11, 2010 5.857 6.257 5.857 6.029 228,026 +0.16(+2.68%)
Oct 08, 2010 6.048 6.095 5.838 5.872 70,819 -0.11(-1.83%)
Oct 07, 2010 6.048 6.429 5.714 5.981 279,569 +0.04(+0.64%)
Oct 06, 2010 6.381 6.381 5.857 5.943 277,576 -0.30(-4.73%)
Oct 05, 2010 5.229 6.314 5.181 6.238 599,278 +1.10(+21.30%)
Oct 04, 2010 4.924 5.229 4.924 5.143 225,808 +0.28(+5.68%)
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.