Skip to main content

Healthstream Inc (NQ: HSTM )

27.60 -0.10 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.34 26.51 25.94 26.20 74,685 -0.10(-0.38%)
Dec 30, 2021 25.87 26.39 25.84 26.30 125,237 +0.45(+1.73%)
Dec 29, 2021 26.13 26.13 25.82 25.85 50,619 -0.20(-0.76%)
Dec 28, 2021 26.41 26.41 26.04 26.05 42,145 -0.31(-1.17%)
Dec 27, 2021 26.12 26.64 25.86 26.36 56,124 +0.38(+1.45%)
Dec 23, 2021 25.96 26.11 25.62 25.98 113,752 +0.14(+0.54%)
Dec 22, 2021 25.71 25.90 25.58 25.84 70,312 +0.19(+0.74%)
Dec 21, 2021 26.02 26.36 25.49 25.65 94,773 -0.37(-1.41%)
Dec 20, 2021 25.24 26.11 24.86 26.02 211,208 +0.68(+2.67%)
Dec 17, 2021 25.02 25.96 24.68 25.34 576,721 +0.14(+0.55%)
Dec 16, 2021 25.70 25.92 25.04 25.20 130,663 -0.45(-1.74%)
Dec 15, 2021 24.85 25.78 24.65 25.65 161,385 +0.71(+2.83%)
Dec 14, 2021 24.69 25.10 24.18 24.95 68,424 +0.23(+0.92%)
Dec 13, 2021 24.29 24.99 24.13 24.72 94,252 +0.26(+1.06%)
Dec 10, 2021 24.66 24.85 24.22 24.46 72,872 +0.01(+0.04%)
Dec 09, 2021 24.63 24.83 24.32 24.45 69,655 -0.32(-1.28%)
Dec 08, 2021 24.53 24.86 24.25 24.77 39,358 +0.21(+0.85%)
Dec 07, 2021 24.59 24.85 24.44 24.56 61,140 +0.10(+0.41%)
Dec 06, 2021 23.88 24.59 23.69 24.46 96,944 +0.86(+3.66%)
Dec 03, 2021 23.70 23.79 23.07 23.59 77,508 -0.17(-0.71%)
Dec 02, 2021 23.62 24.46 23.17 23.76 75,699 +0.42(+1.79%)
Dec 01, 2021 23.90 24.58 23.19 23.35 114,772 +0.27(+1.16%)
Nov 30, 2021 23.75 23.89 22.91 23.08 107,166 -0.75(-3.13%)
Nov 29, 2021 24.63 25.31 23.71 23.82 114,615 -0.54(-2.20%)
Nov 26, 2021 24.95 24.95 24.02 24.36 53,063 -0.70(-2.78%)
Nov 24, 2021 25.44 25.51 24.91 25.06 34,765 -0.47(-1.82%)
Nov 23, 2021 25.17 26.79 24.94 25.52 90,454 +0.29(+1.14%)
Nov 22, 2021 25.31 25.78 25.03 25.23 80,476 +0.18(+0.71%)
Nov 19, 2021 24.89 25.26 24.77 25.06 119,469 +0.00(+0.00%)
Nov 18, 2021 25.80 25.09 24.79 25.06 116,045 -0.61(-2.36%)
Nov 17, 2021 26.24 26.24 25.64 25.66 81,970 -0.76(-2.86%)
Nov 16, 2021 25.91 26.59 25.85 26.42 77,081 +0.55(+2.11%)
Nov 15, 2021 26.90 27.32 25.83 25.87 304,990 -0.99(-3.70%)
Nov 12, 2021 27.41 27.41 26.67 26.86 43,188 -0.29(-1.06%)
Nov 11, 2021 26.98 27.21 26.64 27.15 46,720 +0.22(+0.81%)
Nov 10, 2021 27.04 26.89 26.93 52,695 -0.23(-0.84%)
Nov 09, 2021 27.06 27.16 26.73 27.16 37,287 +0.10(+0.37%)
Nov 08, 2021 27.34 27.42 26.76 27.06 35,354 -0.15(-0.55%)
Nov 05, 2021 27.41 27.55 26.91 27.21 66,642 +0.02(+0.07%)
Nov 04, 2021 27.69 27.90 26.87 27.19 49,807 -0.23(-0.83%)
Nov 03, 2021 26.74 27.55 26.51 27.42 63,021 +0.68(+2.53%)
Nov 02, 2021 26.91 27.74 26.70 26.74 74,836 -0.16(-0.59%)
Nov 01, 2021 26.38 27.06 26.33 26.90 117,194 +0.46(+1.73%)
Oct 29, 2021 26.39 26.55 25.80 26.45 88,142 +0.16(+0.60%)
Oct 28, 2021 25.69 26.50 25.62 26.29 94,470 +0.74(+2.88%)
Oct 27, 2021 25.51 25.66 25.08 25.55 84,628 -0.09(-0.35%)
Oct 26, 2021 28.33 25.64 142,872 -2.73(-9.63%)
Oct 25, 2021 28.06 28.50 27.80 28.37 60,540 +0.25(+0.88%)
Oct 22, 2021 28.42 28.42 27.92 28.13 44,058 -0.24(-0.84%)
Oct 21, 2021 28.19 28.39 28.09 28.36 58,290 +0.24(+0.85%)
Oct 20, 2021 27.78 28.19 27.68 28.13 65,412 +0.45(+1.62%)
Oct 19, 2021 27.83 27.96 27.66 27.68 37,586 -0.19(-0.68%)
Oct 18, 2021 27.58 27.93 27.40 27.87 34,252 +0.23(+0.83%)
Oct 15, 2021 28.26 28.28 27.63 27.64 66,995 -0.36(-1.28%)
Oct 14, 2021 28.46 28.49 27.77 28.00 50,402 -0.29(-1.02%)
Oct 13, 2021 28.32 28.43 28.07 28.29 42,849 +0.04(+0.14%)
Oct 12, 2021 28.04 28.44 27.95 28.25 37,499 +0.21(+0.74%)
Oct 11, 2021 28.19 28.34 27.96 28.04 43,005 -0.15(-0.53%)
Oct 08, 2021 28.61 28.61 28.10 28.19 23,124 -0.39(-1.36%)
Oct 07, 2021 28.32 28.81 28.22 28.57 69,720 +0.52(+1.84%)
Oct 06, 2021 28.28 28.55 27.79 28.06 61,329 -0.34(-1.19%)
Oct 05, 2021 28.61 28.83 28.36 28.39 57,596 -0.15(-0.52%)
Oct 04, 2021 29.05 29.05 28.19 28.54 45,694 -0.51(-1.74%)
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.