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, 2004 1.905 2.133 1.905 2.124 9,134 +0.17(+8.78%)
Apr 29, 2004 2.038 2.038 1.952 1.952 11,129 -0.19(-8.89%)
Apr 28, 2004 2.133 2.143 2.010 2.143 9,134 +0.00(+0.00%)
Apr 27, 2004 2.191 2.191 2.143 2.143 3,464 +0.01(+0.45%)
Apr 26, 2004 2.200 2.200 2.133 2.133 3,989 +0.00(+0.00%)
Apr 23, 2004 2.000 2.153 2.000 2.133 9,869 -0.01(-0.40%)
Apr 22, 2004 2.010 2.142 2.010 2.142 1,154 +0.08(+3.64%)
Apr 21, 2004 2.067 2.067 2.067 2.067 0 +0.00(+0.00%)
Apr 20, 2004 2.077 2.095 2.000 2.067 3,149 +0.05(+2.31%)
Apr 19, 2004 2.000 2.020 2.000 2.020 2,624 -0.08(-3.59%)
Apr 16, 2004 2.048 2.143 2.048 2.095 3,779 -0.10(-4.35%)
Apr 15, 2004 2.029 2.238 2.010 2.191 9,974 -0.06(-2.54%)
Apr 14, 2004 2.248 2.248 2.248 2.248 1,049 -0.10(-4.07%)
Apr 13, 2004 2.333 2.343 2.143 2.343 10,604 -0.04(-1.60%)
Apr 12, 2004 2.095 2.381 1.952 2.381 8,924 +0.18(+8.23%)
Apr 08, 2004 2.152 2.200 1.971 2.200 16,694 +0.01(+0.43%)
Apr 07, 2004 2.238 2.238 1.952 2.191 4,829 -0.12(-5.35%)
Apr 06, 2004 2.314 2.333 2.314 2.314 6,404 -0.02(-0.82%)
Apr 05, 2004 2.210 2.410 2.210 2.333 5,564 -0.01(-0.45%)
Apr 02, 2004 2.238 2.371 2.238 2.344 5,249 +0.21(+9.87%)
Apr 01, 2004 2.238 2.238 2.133 2.133 6,614 -0.05(-2.18%)
Mar 31, 2004 2.267 2.381 2.181 2.181 21,104 +0.22(+11.16%)
Mar 30, 2004 2.248 2.248 1.962 1.962 10,919 -0.22(-10.04%)
Mar 29, 2004 2.181 2.191 2.181 2.181 4,409 +0.10(+4.57%)
Mar 26, 2004 1.943 2.143 1.905 2.086 12,494 +0.21(+11.17%)
Mar 25, 2004 1.876 1.905 1.876 1.876 52,603 +0.02(+1.03%)
Mar 24, 2004 1.743 1.914 1.743 1.857 35,909 +0.10(+5.41%)
Mar 23, 2004 1.905 1.905 1.724 1.762 171,041 +0.10(+5.71%)
Mar 22, 2004 2.129 2.129 1.667 1.667 36,644 -0.33(-16.67%)
Mar 19, 2004 2.286 2.286 2.000 2.000 12,389 -0.08(-3.67%)
Mar 18, 2004 2.095 2.571 2.048 2.076 21,209 +0.02(+0.93%)
Mar 17, 2004 2.191 2.191 2.048 2.057 15,854 -0.13(-6.09%)
Mar 16, 2004 2.191 2.391 2.191 2.191 18,479 -0.18(-7.63%)
Mar 15, 2004 2.448 2.619 2.191 2.371 8,714 -0.05(-1.97%)
Mar 12, 2004 2.428 2.429 2.419 2.419 734 +0.04(+1.60%)
Mar 11, 2004 2.429 2.438 2.381 2.381 13,649 -0.01(-0.40%)
Mar 10, 2004 2.400 2.476 2.381 2.391 3,884 -0.13(-5.28%)
Mar 09, 2004 2.505 2.524 2.400 2.524 1,049 +0.05(+1.92%)
Mar 08, 2004 2.495 2.505 2.438 2.476 3,989 -0.04(-1.51%)
Mar 05, 2004 2.514 2.514 2.514 2.514 0 +0.00(+0.00%)
Mar 04, 2004 2.619 2.619 2.514 2.514 13,124 -0.06(-2.22%)
Mar 03, 2004 2.571 2.571 2.552 2.571 7,769 -0.05(-1.82%)
Mar 02, 2004 2.429 2.619 2.400 2.619 22,679 +0.17(+6.96%)
Mar 01, 2004 2.543 2.714 2.429 2.449 9,659 -0.03(-1.12%)
Feb 27, 2004 2.571 2.571 2.476 2.476 4,934 -0.10(-3.70%)
Feb 26, 2004 2.381 2.571 2.381 2.571 7,034 +0.08(+3.41%)
Feb 25, 2004 2.619 2.619 2.400 2.487 10,709 -0.12(-4.71%)
Feb 24, 2004 2.581 2.752 2.505 2.610 1,679 +0.04(+1.48%)
Feb 23, 2004 2.705 2.714 2.381 2.571 8,924 +0.10(+3.85%)
Feb 20, 2004 2.500 2.562 2.476 2.476 2,414 +0.00(+0.00%)
Feb 19, 2004 2.685 2.810 2.429 2.476 5,774 -0.09(-3.35%)
Feb 18, 2004 2.619 2.695 2.552 2.562 20,054 +0.01(+0.34%)
Feb 17, 2004 2.725 2.725 2.553 2.553 2,309 -0.16(-5.93%)
Feb 13, 2004 2.714 2.714 2.714 2.714 0 +0.00(+0.00%)
Feb 12, 2004 2.667 2.819 2.524 2.714 4,514 +0.00(+0.00%)
Feb 11, 2004 2.648 2.781 2.648 2.714 11,024 -0.04(-1.38%)
Feb 10, 2004 2.400 2.762 2.391 2.752 46,723 +0.16(+6.29%)
Feb 09, 2004 2.705 2.781 2.391 2.590 31,184 -0.02(-0.77%)
Feb 06, 2004 2.533 2.619 2.524 2.610 9,449 +0.01(+0.37%)
Feb 05, 2004 2.600 2.600 2.600 2.600 1,364 -0.06(-2.15%)
Feb 04, 2004 2.620 2.657 2.600 2.657 1,574 -0.06(-2.11%)
Feb 03, 2004 2.819 2.819 2.638 2.714 5,774 +0.01(+0.35%)
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.