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

Healthstream Inc (NQ: HSTM )

28.45 +0.17 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2008 2.819 2.981 2.791 2.876 6,875 +0.06(+2.03%)
Feb 28, 2008 2.886 2.886 2.695 2.819 12,760 -0.08(-2.63%)
Feb 27, 2008 2.895 2.962 2.886 2.895 6,037 -0.07(-2.25%)
Feb 26, 2008 2.924 3.031 2.924 2.962 10,810 +0.05(+1.63%)
Feb 25, 2008 2.933 2.943 2.886 2.914 4,100 -0.01(-0.33%)
Feb 22, 2008 2.952 2.981 2.876 2.924 12,767 -0.03(-0.96%)
Feb 21, 2008 3.072 3.072 2.876 2.952 31,819 -0.13(-4.32%)
Feb 20, 2008 2.933 3.305 2.933 3.086 14,872 -0.06(-1.82%)
Feb 19, 2008 2.952 3.324 2.895 3.143 12,352 +0.27(+9.27%)
Feb 18, 2008 3.010 3.095 2.876 2.876 13,878 +0.00(+0.00%)
Feb 15, 2008 3.010 3.095 2.876 2.876 13,878 -0.09(-2.89%)
Feb 14, 2008 2.943 2.962 2.924 2.962 2,939 +0.02(+0.64%)
Feb 13, 2008 2.905 3.057 2.857 2.943 5,249 +0.10(+3.34%)
Feb 12, 2008 3.019 3.076 2.810 2.848 12,310 -0.10(-3.55%)
Feb 11, 2008 2.952 3.019 2.886 2.952 12,658 +0.00(+0.00%)
Feb 08, 2008 2.933 3.000 2.914 2.952 9,273 +0.06(+1.97%)
Feb 07, 2008 2.857 3.057 2.810 2.895 21,651 +0.04(+1.34%)
Feb 06, 2008 2.810 2.857 2.810 2.857 27,490 +0.04(+1.35%)
Feb 05, 2008 2.810 2.829 2.791 2.819 5,283 +0.04(+1.37%)
Feb 04, 2008 2.695 2.781 2.667 2.781 3,464 +0.02(+0.69%)
Feb 01, 2008 2.772 2.829 2.686 2.762 16,064 -0.07(-2.36%)
Jan 31, 2008 2.752 2.829 2.619 2.829 24,693 +0.10(+3.48%)
Jan 30, 2008 2.714 2.791 2.705 2.734 4,796 -0.08(-2.71%)
Jan 29, 2008 2.762 2.810 2.705 2.810 29,703 +0.07(+2.43%)
Jan 28, 2008 2.762 2.762 2.695 2.743 19,389 -0.02(-0.69%)
Jan 25, 2008 2.772 2.772 2.762 2.762 5,953 -0.04(-1.36%)
Jan 24, 2008 2.762 2.810 2.762 2.800 9,050 +0.04(+1.38%)
Jan 23, 2008 2.705 2.762 2.695 2.762 28,564 -0.08(-2.68%)
Jan 22, 2008 2.800 2.905 2.695 2.838 37,119 -0.09(-2.93%)
Jan 21, 2008 2.990 3.000 2.924 2.924 15,282 +0.00(+0.00%)
Jan 18, 2008 2.990 3.000 2.924 2.924 15,282 +0.02(+0.66%)
Jan 17, 2008 2.943 2.952 2.905 2.905 23,026 -0.14(-4.69%)
Jan 16, 2008 2.981 3.048 2.933 3.048 15,693 -0.03(-0.93%)
Jan 15, 2008 3.076 3.076 3.067 3.076 839 -0.05(-1.52%)
Jan 14, 2008 3.048 3.143 3.038 3.124 2,724 +0.03(+0.92%)
Jan 11, 2008 2.961 3.133 2.952 3.095 19,109 +0.14(+4.84%)
Jan 10, 2008 2.924 2.994 2.924 2.952 1,154 +0.03(+0.98%)
Jan 09, 2008 3.000 3.010 2.924 2.924 45,012 -0.08(-2.54%)
Jan 08, 2008 3.105 3.124 3.000 3.000 31,021 -0.07(-2.17%)
Jan 07, 2008 3.010 3.152 2.933 3.067 19,193 +0.01(+0.31%)
Jan 04, 2008 3.172 3.172 3.048 3.057 24,076 -0.15(-4.75%)
Jan 03, 2008 3.257 3.324 3.200 3.210 1,569 +0.04(+1.20%)
Jan 02, 2008 3.305 3.305 3.162 3.172 2,952 -0.16(-4.86%)
Jan 01, 2008 3.048 3.333 3.048 3.333 33,178 +0.00(+0.00%)
Dec 31, 2007 3.048 3.333 3.048 3.333 33,178 +0.27(+8.70%)
Dec 28, 2007 3.000 3.086 2.972 3.067 11,234 +0.06(+1.90%)
Dec 27, 2007 3.010 3.048 3.000 3.010 8,990 -0.05(-1.56%)
Dec 26, 2007 3.000 3.067 3.000 3.057 3,013 +0.06(+1.90%)
Dec 24, 2007 3.048 3.057 3.000 3.000 8,928 -0.04(-1.25%)
Dec 21, 2007 3.029 3.038 3.000 3.038 10,172 +0.04(+1.27%)
Dec 20, 2007 2.933 3.000 2.933 3.000 7,585 +0.07(+2.27%)
Dec 19, 2007 3.000 3.000 2.933 2.933 10,581 -0.07(-2.22%)
Dec 18, 2007 2.972 3.000 2.972 3.000 45,521 +0.02(+0.68%)
Dec 17, 2007 2.972 3.000 2.972 2.980 10,709 +0.01(+0.28%)
Dec 14, 2007 3.000 3.000 2.972 2.972 19,580 -0.03(-0.95%)
Dec 13, 2007 2.953 3.010 2.933 3.000 17,691 +0.05(+1.61%)
Dec 12, 2007 2.895 2.952 2.886 2.952 11,022 +0.06(+1.97%)
Dec 11, 2007 2.924 2.924 2.886 2.895 3,792 -0.07(-2.25%)
Dec 10, 2007 2.972 2.972 2.886 2.962 18,271 +0.01(+0.32%)
Dec 07, 2007 2.914 3.038 2.895 2.952 9,276 +0.02(+0.65%)
Dec 06, 2007 3.038 3.038 2.924 2.933 3,359 +0.05(+1.65%)
Dec 05, 2007 2.895 2.895 2.886 2.886 3,884 +0.00(+0.00%)
Dec 04, 2007 2.924 2.924 2.886 2.886 3,895 -0.08(-2.57%)
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.