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 (%)
Mar 31, 2005 2.667 2.676 2.582 2.657 12,715 +0.01(+0.36%)
Mar 30, 2005 2.810 2.838 2.601 2.648 34,311 -0.05(-1.77%)
Mar 29, 2005 2.848 3.162 2.648 2.695 531,471 +0.10(+4.04%)
Mar 28, 2005 2.667 2.667 2.571 2.591 37,107 -0.08(-2.86%)
Mar 24, 2005 2.714 2.714 2.667 2.667 9,659 +0.00(+0.00%)
Mar 23, 2005 2.676 2.676 2.667 2.667 2,729 -0.01(-0.36%)
Mar 22, 2005 2.676 2.686 2.676 2.676 524 -0.05(-1.75%)
Mar 21, 2005 2.857 2.857 2.714 2.724 2,304 -0.12(-4.35%)
Mar 18, 2005 2.848 2.848 2.829 2.848 4,829 +0.09(+3.10%)
Mar 17, 2005 2.762 2.762 2.762 2.762 1,154 +0.02(+0.69%)
Mar 16, 2005 2.752 2.800 2.695 2.743 19,109 +0.02(+0.70%)
Mar 15, 2005 2.667 2.752 2.667 2.724 4,115 +0.06(+2.14%)
Mar 14, 2005 2.676 2.752 2.667 2.667 5,302 -0.10(-3.45%)
Mar 11, 2005 2.638 2.829 2.638 2.762 36,484 +0.08(+2.91%)
Mar 10, 2005 2.676 2.800 2.676 2.684 12,300 -0.03(-1.12%)
Mar 09, 2005 2.686 2.829 2.686 2.714 60,242 -0.10(-3.72%)
Mar 08, 2005 2.629 2.876 2.629 2.819 56,068 +0.15(+5.71%)
Mar 07, 2005 2.771 2.895 2.629 2.667 50,092 -0.19(-6.67%)
Mar 04, 2005 2.905 2.924 2.810 2.857 30,055 -0.05(-1.64%)
Mar 03, 2005 2.934 2.990 2.857 2.905 30,039 -0.05(-1.61%)
Mar 02, 2005 3.076 3.076 2.905 2.952 5,260 -0.10(-3.12%)
Mar 01, 2005 2.905 3.048 2.857 3.048 15,004 +0.14(+4.92%)
Feb 28, 2005 3.076 3.076 2.905 2.905 26,921 -0.12(-4.09%)
Feb 25, 2005 2.981 3.238 2.981 3.029 11,949 +0.09(+2.91%)
Feb 24, 2005 3.067 3.095 2.886 2.943 42,678 -0.16(-5.21%)
Feb 23, 2005 3.438 3.514 3.010 3.105 86,270 -0.26(-7.65%)
Feb 22, 2005 3.514 3.524 3.362 3.362 35,219 +0.00(+0.00%)
Feb 18, 2005 3.381 3.505 3.343 3.362 14,256 -0.02(-0.56%)
Feb 17, 2005 3.306 3.438 3.286 3.381 25,829 +0.10(+2.90%)
Feb 16, 2005 3.324 3.629 3.286 3.286 27,056 -0.12(-3.63%)
Feb 15, 2005 3.572 3.619 3.400 3.410 19,351 -0.13(-3.76%)
Feb 14, 2005 3.400 3.552 3.238 3.543 141,844 +0.23(+6.90%)
Feb 11, 2005 3.219 3.333 3.219 3.314 10,247 +0.01(+0.35%)
Feb 10, 2005 3.248 3.352 3.248 3.303 14,321 -0.07(-2.03%)
Feb 09, 2005 3.429 3.524 3.362 3.372 33,995 -0.05(-1.39%)
Feb 08, 2005 3.438 3.495 3.286 3.419 13,426 +0.01(+0.28%)
Feb 07, 2005 3.543 3.543 3.143 3.410 23,541 -0.10(-2.72%)
Feb 04, 2005 3.572 3.572 3.332 3.505 43,794 -0.04(-1.08%)
Feb 03, 2005 3.419 3.543 3.372 3.543 41,432 +0.18(+5.38%)
Feb 02, 2005 3.181 3.362 3.095 3.362 24,044 +0.23(+7.29%)
Feb 01, 2005 3.095 3.151 3.095 3.133 45,887 -0.01(-0.30%)
Jan 31, 2005 3.229 3.229 3.076 3.143 29,189 +0.11(+3.77%)
Jan 28, 2005 3.019 3.191 3.010 3.029 4,900 +0.02(+0.63%)
Jan 27, 2005 3.171 3.229 3.010 3.010 15,487 -0.03(-0.94%)
Jan 26, 2005 2.963 3.229 2.963 3.038 36,665 -0.03(-0.93%)
Jan 25, 2005 3.048 3.286 2.876 3.067 26,566 -0.01(-0.31%)
Jan 24, 2005 3.200 3.505 2.943 3.076 154,589 -0.16(-5.00%)
Jan 21, 2005 3.152 3.476 3.143 3.238 230,110 +0.13(+4.29%)
Jan 20, 2005 2.800 3.181 2.800 3.105 142,844 +0.30(+10.51%)
Jan 19, 2005 2.667 2.857 2.667 2.810 61,161 +0.17(+6.50%)
Jan 18, 2005 2.543 2.657 2.543 2.638 197,163 +0.02(+0.73%)
Jan 14, 2005 2.667 2.667 2.610 2.619 46,408 +0.03(+1.10%)
Jan 13, 2005 2.524 2.657 2.505 2.591 35,229 +0.10(+4.21%)
Jan 12, 2005 2.476 2.523 2.381 2.486 6,509 +0.01(+0.38%)
Jan 11, 2005 2.543 2.619 2.476 2.476 12,730 -0.14(-5.45%)
Jan 10, 2005 2.762 2.762 2.617 2.619 85,611 +0.00(+0.00%)
Jan 07, 2005 2.619 2.657 2.524 2.619 46,626 +0.09(+3.38%)
Jan 06, 2005 2.524 2.600 2.505 2.533 30,869 +0.05(+1.92%)
Jan 05, 2005 2.514 2.533 2.429 2.486 22,091 -0.03(-1.14%)
Jan 04, 2005 2.619 2.686 2.514 2.514 17,009 -0.10(-4.00%)
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.