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

Healthstream Inc (NQ: HSTM )

29.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2007 3.762 4.153 3.733 4.095 94,567 +0.36(+9.69%)
Mar 29, 2007 3.810 3.810 3.724 3.733 4,409 -0.08(-2.00%)
Mar 28, 2007 3.838 3.838 3.711 3.810 4,136 +0.05(+1.27%)
Mar 27, 2007 3.810 3.829 3.762 3.762 8,893 -0.03(-0.75%)
Mar 26, 2007 3.829 3.829 3.781 3.791 3,044 -0.06(-1.49%)
Mar 23, 2007 3.886 3.886 3.772 3.848 12,898 +0.04(+1.00%)
Mar 22, 2007 3.857 3.991 3.762 3.810 13,011 -0.03(-0.74%)
Mar 21, 2007 3.810 3.867 3.781 3.838 12,778 +0.01(+0.30%)
Mar 20, 2007 3.733 3.943 3.724 3.827 38,011 +0.08(+2.23%)
Mar 19, 2007 3.743 3.743 3.714 3.743 3,800 +0.01(+0.25%)
Mar 16, 2007 3.715 3.733 3.686 3.733 9,941 +0.02(+0.51%)
Mar 15, 2007 3.524 3.743 3.524 3.714 63,534 +0.29(+8.33%)
Mar 14, 2007 3.524 3.553 3.381 3.429 27,588 -0.29(-7.69%)
Mar 13, 2007 3.724 3.743 3.629 3.714 37,478 -0.01(-0.26%)
Mar 12, 2007 3.619 3.733 3.610 3.724 20,766 +0.09(+2.36%)
Mar 09, 2007 3.619 3.638 3.591 3.638 12,816 +0.00(+0.00%)
Mar 08, 2007 3.638 3.638 3.543 3.638 27,325 +0.07(+1.87%)
Mar 07, 2007 3.505 3.733 3.448 3.572 56,306 +0.05(+1.35%)
Mar 06, 2007 3.429 3.572 3.333 3.524 29,500 +0.13(+3.93%)
Mar 05, 2007 3.362 3.448 3.286 3.391 21,849 -0.06(-1.65%)
Mar 02, 2007 3.476 3.476 3.429 3.448 9,607 -0.03(-0.82%)
Mar 01, 2007 3.572 3.572 3.324 3.476 19,712 -0.10(-2.67%)
Feb 28, 2007 3.172 3.743 3.172 3.572 294,620 +0.42(+13.29%)
Feb 27, 2007 3.667 3.705 3.114 3.152 105,445 -0.51(-14.03%)
Feb 26, 2007 3.686 3.753 3.648 3.667 22,472 -0.05(-1.28%)
Feb 23, 2007 3.848 3.876 3.695 3.714 144,317 -0.18(-4.65%)
Feb 22, 2007 4.048 4.048 3.781 3.895 99,807 -0.23(-5.54%)
Feb 21, 2007 4.429 4.429 4.114 4.124 32,503 -0.21(-4.84%)
Feb 20, 2007 4.429 4.524 4.333 4.333 46,238 -0.07(-1.52%)
Feb 16, 2007 4.334 4.467 4.248 4.400 10,382 -0.01(-0.22%)
Feb 15, 2007 4.238 4.448 4.238 4.410 29,619 +0.21(+4.99%)
Feb 14, 2007 4.191 4.372 4.191 4.200 34,973 +0.04(+0.92%)
Feb 13, 2007 4.324 4.352 4.162 4.162 12,410 -0.12(-2.89%)
Feb 12, 2007 4.448 4.448 4.248 4.286 8,388 -0.12(-2.81%)
Feb 09, 2007 4.281 4.410 4.124 4.410 11,145 +0.10(+2.43%)
Feb 08, 2007 4.333 4.353 4.286 4.305 6,378 -0.08(-1.74%)
Feb 07, 2007 4.353 4.438 4.219 4.381 25,445 +0.14(+3.37%)
Feb 06, 2007 4.353 4.353 4.181 4.238 9,455 +0.00(+0.00%)
Feb 05, 2007 4.467 4.467 4.153 4.238 32,413 -0.06(-1.33%)
Feb 02, 2007 4.143 4.429 4.143 4.295 71,271 +0.15(+3.68%)
Feb 01, 2007 4.143 4.267 4.010 4.143 7,055 -0.05(-1.14%)
Jan 31, 2007 4.029 4.286 4.029 4.191 65,456 +0.24(+6.02%)
Jan 30, 2007 4.048 4.114 3.953 3.953 30,029 -0.13(-3.26%)
Jan 29, 2007 3.829 4.124 3.819 4.086 37,893 +0.21(+5.41%)
Jan 26, 2007 3.876 3.981 3.876 3.876 5,459 -0.01(-0.24%)
Jan 25, 2007 3.905 3.921 3.880 3.886 1,506 -0.02(-0.49%)
Jan 24, 2007 4.000 4.000 3.886 3.905 8,305 -0.11(-2.84%)
Jan 23, 2007 4.010 4.019 4.002 4.019 8,152 +0.01(+0.24%)
Jan 22, 2007 4.114 4.133 4.010 4.010 12,825 -0.09(-2.09%)
Jan 19, 2007 3.838 4.095 3.762 4.095 20,558 +0.22(+5.65%)
Jan 18, 2007 3.933 3.933 3.810 3.876 17,711 -0.10(-2.40%)
Jan 17, 2007 4.095 4.095 3.962 3.972 11,479 -0.11(-2.80%)
Jan 16, 2007 4.000 4.153 3.924 4.086 24,476 +0.09(+2.14%)
Jan 12, 2007 3.895 4.057 3.876 4.000 81,413 +0.12(+3.19%)
Jan 11, 2007 3.933 3.933 3.848 3.876 47,254 +0.04(+0.99%)
Jan 10, 2007 3.753 3.876 3.667 3.838 26,747 +0.04(+1.00%)
Jan 09, 2007 3.638 3.800 3.638 3.800 17,864 +0.10(+2.84%)
Jan 08, 2007 3.848 3.876 3.638 3.695 23,645 -0.11(-3.00%)
Jan 05, 2007 3.667 3.826 3.619 3.810 32,345 +0.14(+3.90%)
Jan 04, 2007 3.714 3.748 3.640 3.667 17,724 +0.02(+0.52%)
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.