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

Healthstream Inc (NQ: HSTM )

28.77 -0.34 (-1.17%)
Streaming Delayed Price Updated: 3:54 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, 2007 3.448 3.667 3.439 3.526 75,652 +0.07(+1.98%)
Apr 27, 2007 3.391 3.524 3.391 3.457 26,002 +0.03(+0.83%)
Apr 26, 2007 3.457 3.524 3.362 3.429 45,948 -0.03(-0.83%)
Apr 25, 2007 3.714 3.714 3.238 3.457 52,619 -0.33(-8.79%)
Apr 24, 2007 3.686 3.791 3.667 3.791 16,828 +0.10(+2.84%)
Apr 23, 2007 3.772 3.772 3.657 3.686 37,529 -0.13(-3.49%)
Apr 20, 2007 3.848 3.857 3.762 3.819 4,488 +0.05(+1.26%)
Apr 19, 2007 3.772 3.810 3.743 3.772 10,746 -0.02(-0.50%)
Apr 18, 2007 3.753 3.819 3.733 3.791 33,019 +0.02(+0.51%)
Apr 17, 2007 3.810 3.838 3.733 3.772 19,848 -0.03(-0.77%)
Apr 16, 2007 3.791 3.838 3.791 3.801 25,177 -0.01(-0.23%)
Apr 13, 2007 3.867 3.867 3.791 3.810 17,282 -0.03(-0.74%)
Apr 12, 2007 3.810 3.857 3.810 3.838 6,352 +0.03(+0.75%)
Apr 11, 2007 3.953 3.953 3.762 3.810 31,778 -0.14(-3.65%)
Apr 10, 2007 3.962 3.981 3.953 3.954 3,984 +0.04(+0.97%)
Apr 09, 2007 3.900 3.953 3.900 3.916 2,992 +0.10(+2.54%)
Apr 05, 2007 3.810 3.838 3.800 3.819 18,094 -0.06(-1.47%)
Apr 04, 2007 3.943 4.029 3.857 3.876 14,778 -0.10(-2.40%)
Apr 03, 2007 4.095 4.210 3.810 3.972 55,827 -0.15(-3.69%)
Apr 02, 2007 4.153 4.153 3.943 4.124 16,941 +0.03(+0.70%)
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%)
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.