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

Healthstream Inc (NQ: HSTM )

28.67 -0.44 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2002 1.524 1.714 1.524 1.524 6,824 +0.00(+0.00%)
Apr 29, 2002 1.667 1.762 1.524 1.524 5,144 +0.10(+6.67%)
Apr 26, 2002 1.571 1.571 1.429 1.429 6,509 -0.20(-12.33%)
Apr 25, 2002 1.800 1.800 1.630 1.630 1,574 -0.08(-4.94%)
Apr 24, 2002 1.762 1.762 1.571 1.714 7,349 -0.06(-3.23%)
Apr 23, 2002 1.905 1.905 1.762 1.771 16,694 -0.04(-2.16%)
Apr 22, 2002 1.618 1.905 1.618 1.811 92,711 +0.19(+11.82%)
Apr 19, 2002 1.714 1.714 1.524 1.619 10,394 -0.13(-7.61%)
Apr 18, 2002 1.571 1.762 1.571 1.752 27,509 +0.09(+5.14%)
Apr 17, 2002 1.676 1.810 1.429 1.667 21,314 -0.05(-2.78%)
Apr 16, 2002 1.667 1.714 1.571 1.714 11,654 +0.09(+5.26%)
Apr 15, 2002 1.495 1.810 1.457 1.629 46,198 +0.29(+21.28%)
Apr 12, 2002 1.238 1.343 1.238 1.343 24,149 +0.06(+4.44%)
Apr 11, 2002 1.276 1.286 1.276 1.286 209 -0.02(-1.46%)
Apr 10, 2002 1.293 1.305 1.229 1.305 6,614 +0.02(+1.48%)
Apr 09, 2002 1.295 1.305 1.191 1.286 81,372 +0.00(+0.00%)
Apr 08, 2002 1.191 1.305 1.191 1.286 52,288 +0.10(+8.00%)
Apr 05, 2002 1.257 1.257 1.076 1.191 2,729 +0.17(+16.82%)
Apr 04, 2002 1.286 1.286 1.019 1.019 17,009 -0.21(-17.05%)
Apr 03, 2002 1.295 1.295 1.229 1.229 2,099 +0.06(+4.88%)
Apr 02, 2002 1.305 1.305 1.143 1.171 3,464 -0.08(-6.11%)
Apr 01, 2002 1.276 1.286 1.248 1.248 1,469 +0.01(+0.77%)
Mar 29, 2002 1.257 1.257 1.238 1.238 5,249 +0.00(+0.00%)
Mar 28, 2002 1.257 1.257 1.238 1.238 5,249 +0.03(+2.36%)
Mar 27, 2002 1.248 1.324 1.210 1.210 78,222 -0.08(-5.93%)
Mar 26, 2002 1.267 1.305 1.238 1.286 3,674 +0.03(+2.27%)
Mar 25, 2002 1.286 1.333 1.257 1.257 15,224 -0.03(-2.22%)
Mar 22, 2002 1.286 1.286 1.191 1.286 86,307 +0.00(+0.00%)
Mar 21, 2002 1.248 1.333 1.248 1.286 20,054 +0.02(+1.50%)
Mar 20, 2002 1.314 1.314 1.200 1.267 3,884 -0.07(-5.00%)
Mar 19, 2002 1.333 1.352 1.276 1.333 52,708 +0.03(+2.19%)
Mar 18, 2002 1.300 1.333 1.295 1.305 32,443 +0.02(+1.48%)
Mar 15, 2002 1.314 1.314 1.286 1.286 8,924 -0.01(-0.73%)
Mar 14, 2002 1.343 1.343 1.295 1.295 5,459 +0.01(+0.74%)
Mar 13, 2002 1.238 1.286 1.238 1.286 8,714 +0.00(+0.00%)
Mar 12, 2002 1.257 1.314 1.238 1.286 19,634 +0.00(+0.00%)
Mar 11, 2002 1.286 1.286 1.238 1.286 30,763 +0.05(+3.85%)
Mar 08, 2002 1.200 1.238 1.200 1.238 1,259 -0.05(-3.70%)
Mar 07, 2002 1.210 1.286 1.171 1.286 22,469 +0.11(+9.76%)
Mar 06, 2002 1.238 1.286 1.171 1.171 18,794 -0.07(-5.38%)
Mar 05, 2002 1.171 1.238 1.162 1.238 92,396 +0.10(+8.33%)
Mar 04, 2002 1.191 1.295 1.095 1.143 30,658 -0.07(-5.51%)
Mar 01, 2002 1.238 1.257 1.095 1.210 6,299 -0.03(-2.31%)
Feb 28, 2002 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Feb 27, 2002 1.191 1.238 1.191 1.238 944 -0.01(-0.76%)
Feb 26, 2002 1.371 1.371 1.200 1.248 16,589 -0.10(-7.71%)
Feb 25, 2002 1.286 1.352 1.286 1.352 22,889 +0.05(+3.61%)
Feb 22, 2002 1.343 1.362 1.305 1.305 8,609 -0.04(-2.84%)
Feb 21, 2002 1.286 1.343 1.143 1.343 20,054 +0.00(+0.04%)
Feb 20, 2002 1.333 1.342 1.286 1.342 8,189 +0.01(+0.67%)
Feb 19, 2002 1.286 1.333 1.286 1.333 11,864 +0.00(+0.00%)
Feb 18, 2002 1.287 1.333 1.286 1.333 9,659 +0.00(+0.00%)
Feb 15, 2002 1.287 1.333 1.286 1.333 9,659 +0.05(+3.70%)
Feb 14, 2002 1.286 1.286 1.286 1.286 0 +0.00(+0.00%)
Feb 13, 2002 1.276 1.314 1.276 1.286 36,328 -0.07(-4.93%)
Feb 12, 2002 1.295 1.362 1.286 1.352 22,784 +0.02(+1.43%)
Feb 11, 2002 1.238 1.333 1.152 1.333 7,664 +0.12(+10.24%)
Feb 08, 2002 1.191 1.267 1.191 1.210 7,454 -0.03(-2.31%)
Feb 07, 2002 1.191 1.371 1.191 1.238 6,404 -0.00(-0.04%)
Feb 06, 2002 1.142 1.305 1.142 1.239 5,039 +0.04(+3.21%)
Feb 05, 2002 1.200 1.200 1.191 1.200 839 -0.01(-0.79%)
Feb 04, 2002 1.210 1.210 1.210 1.210 0 +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.