Skip to main content

Healthstream Inc (NQ: HSTM )

27.69 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.97 24.33 23.23 23.80 228,557 -0.28(-1.16%)
Mar 30, 2020 22.86 24.32 22.81 24.08 214,764 +1.45(+6.41%)
Mar 27, 2020 22.16 23.33 21.87 22.63 318,655 -0.42(-1.81%)
Mar 26, 2020 21.57 23.29 21.57 23.05 200,725 +1.45(+6.72%)
Mar 25, 2020 22.53 23.80 21.59 21.60 264,611 -0.95(-4.23%)
Mar 24, 2020 23.72 23.82 21.28 22.55 386,580 -0.44(-1.90%)
Mar 23, 2020 21.18 23.07 20.34 22.99 351,959 +2.36(+11.42%)
Mar 20, 2020 21.62 23.52 20.27 20.63 474,108 -0.93(-4.33%)
Mar 19, 2020 20.50 22.06 20.16 21.57 325,088 +1.22(+6.01%)
Mar 18, 2020 21.10 22.95 20.01 20.34 279,317 -1.79(-8.08%)
Mar 17, 2020 23.21 23.95 21.38 22.13 405,784 -0.77(-3.34%)
Mar 16, 2020 22.88 25.00 22.65 22.90 383,717 -1.59(-6.49%)
Mar 13, 2020 20.64 24.55 20.34 24.49 287,262 +4.58(+23.02%)
Mar 12, 2020 22.04 22.85 19.91 19.91 238,166 -2.91(-12.76%)
Mar 11, 2020 21.88 23.04 21.64 22.82 231,586 +0.60(+2.68%)
Mar 10, 2020 24.39 24.81 21.89 22.22 237,795 -1.63(-6.83%)
Mar 09, 2020 23.79 24.49 23.21 23.85 161,441 -0.95(-3.85%)
Mar 06, 2020 23.79 24.92 23.31 24.81 149,014 +0.51(+2.09%)
Mar 05, 2020 24.49 24.91 24.05 24.30 110,064 -0.61(-2.43%)
Mar 04, 2020 24.76 24.97 24.26 24.91 102,918 +0.54(+2.20%)
Mar 03, 2020 24.44 24.90 24.13 24.37 210,470 -0.09(-0.37%)
Mar 02, 2020 24.25 24.48 23.85 24.46 136,550 +0.29(+1.19%)
Feb 28, 2020 24.01 24.56 23.21 24.17 241,481 -0.06(-0.25%)
Feb 27, 2020 24.41 24.47 23.84 24.23 193,210 -0.42(-1.69%)
Feb 26, 2020 25.14 25.37 24.58 24.65 78,988 -0.34(-1.35%)
Feb 25, 2020 25.90 25.90 24.93 24.99 164,604 -0.89(-3.46%)
Feb 24, 2020 25.49 25.92 25.36 25.88 108,400 -0.18(-0.69%)
Feb 21, 2020 25.52 26.11 25.14 26.06 237,456 +0.58(+2.26%)
Feb 20, 2020 25.71 25.76 25.10 25.48 100,718 -0.27(-1.04%)
Feb 19, 2020 26.62 26.62 25.34 25.75 189,381 +0.10(+0.39%)
Feb 18, 2020 25.76 25.89 25.08 25.65 86,007 -0.04(-0.15%)
Feb 14, 2020 25.45 25.73 25.34 25.69 78,984 +0.22(+0.86%)
Feb 13, 2020 25.93 25.97 25.45 25.47 63,755 -0.48(-1.84%)
Feb 12, 2020 26.56 26.62 25.21 25.95 123,753 -0.43(-1.62%)
Feb 11, 2020 25.96 26.39 25.95 26.38 56,082 +0.42(+1.61%)
Feb 10, 2020 26.27 26.49 25.85 25.96 52,234 -0.36(-1.36%)
Feb 07, 2020 26.67 26.78 26.27 26.32 233,231 -0.39(-1.45%)
Feb 06, 2020 26.48 26.80 26.48 26.71 105,815 +0.28(+1.05%)
Feb 05, 2020 26.28 26.45 26.04 26.43 101,643 +0.38(+1.45%)
Feb 04, 2020 25.66 26.05 25.56 26.05 87,117 +0.58(+2.26%)
Feb 03, 2020 25.51 25.97 25.25 25.47 128,728 +0.08(+0.31%)
Jan 31, 2020 25.29 25.51 25.03 25.39 136,738 +0.06(+0.24%)
Jan 30, 2020 25.16 25.35 24.89 25.33 87,980 +0.01(+0.04%)
Jan 29, 2020 25.57 25.69 25.18 25.32 115,083 -0.27(-1.05%)
Jan 28, 2020 25.96 25.96 25.32 25.59 120,134 -0.27(-1.04%)
Jan 27, 2020 25.60 26.11 25.54 25.86 191,100 -0.12(-0.46%)
Jan 24, 2020 27.52 27.52 25.94 25.98 196,606 -1.55(-5.63%)
Jan 23, 2020 27.08 27.59 27.07 27.53 161,576 +0.27(+0.98%)
Jan 22, 2020 27.39 27.60 27.17 27.26 211,697 +0.00(+0.00%)
Jan 21, 2020 27.45 27.77 27.21 27.26 142,123 -0.19(-0.69%)
Jan 17, 2020 27.78 27.81 27.21 27.45 121,344 -0.12(-0.43%)
Jan 16, 2020 27.00 27.57 27.00 27.57 183,456 +0.75(+2.78%)
Jan 15, 2020 26.73 27.21 26.68 26.82 317,781 +0.19(+0.71%)
Jan 14, 2020 26.34 26.78 26.18 26.64 183,701 +0.19(+0.71%)
Jan 13, 2020 26.15 26.52 26.02 26.45 279,102 +0.28(+1.08%)
Jan 10, 2020 26.46 26.46 26.08 26.16 131,104 -0.22(-0.85%)
Jan 09, 2020 26.51 26.68 26.34 26.39 112,348 +0.00(+0.00%)
Jan 08, 2020 26.51 26.55 26.24 26.39 179,495 -0.05(-0.19%)
Jan 07, 2020 26.72 26.72 26.34 26.44 84,508 -0.40(-1.48%)
Jan 06, 2020 26.80 27.03 26.66 26.83 139,600 -0.04(-0.15%)
Jan 03, 2020 26.59 27.00 26.59 26.87 133,317 +0.00(+0.00%)
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.