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 (%)
Jun 30, 2010 4.400 4.486 4.381 4.476 10,657 +0.07(+1.51%)
Jun 29, 2010 4.486 4.486 4.333 4.410 6,996 -0.04(-0.85%)
Jun 25, 2010 4.372 4.495 4.286 4.448 13,939 +0.12(+2.86%)
Jun 24, 2010 4.343 4.343 4.267 4.324 18,239 +0.04(+0.89%)
Jun 23, 2010 4.286 4.314 4.276 4.286 7,034 +0.00(+0.00%)
Jun 22, 2010 4.333 4.333 4.238 4.286 9,581 +0.04(+0.89%)
Jun 21, 2010 4.200 4.381 4.200 4.248 8,168 +0.03(+0.68%)
Jun 18, 2010 4.286 4.314 4.219 4.219 10,211 -0.09(-1.99%)
Jun 17, 2010 4.362 4.362 4.210 4.305 14,936 +0.01(+0.22%)
Jun 16, 2010 4.391 4.391 4.286 4.295 13,327 -0.09(-1.96%)
Jun 15, 2010 4.333 4.486 4.333 4.381 25,388 +0.00(+0.00%)
Jun 14, 2010 4.495 4.495 4.362 4.381 18,368 -0.11(-2.54%)
Jun 11, 2010 4.467 4.524 4.466 4.495 5,923 -0.08(-1.67%)
Jun 10, 2010 4.248 4.572 4.248 4.572 16,719 +0.31(+7.38%)
Jun 09, 2010 4.143 4.314 4.133 4.257 9,808 +0.12(+3.00%)
Jun 08, 2010 4.133 4.143 4.124 4.133 22,199 -0.01(-0.23%)
Jun 07, 2010 4.133 4.181 4.133 4.143 11,365 -0.10(-2.47%)
Jun 04, 2010 4.400 4.400 4.162 4.248 21,463 -0.16(-3.67%)
Jun 03, 2010 4.343 4.419 4.343 4.410 9,932 -0.03(-0.64%)
Jun 02, 2010 4.372 4.495 4.372 4.438 10,856 +0.12(+2.87%)
Jun 01, 2010 4.362 4.419 4.314 4.314 16,312 -0.10(-2.16%)
May 28, 2010 4.372 4.419 4.315 4.410 9,859 +0.04(+0.87%)
May 27, 2010 4.353 4.372 4.133 4.372 15,575 +0.01(+0.22%)
May 26, 2010 4.362 4.372 4.305 4.362 15,448 +0.08(+1.78%)
May 25, 2010 4.038 4.333 4.010 4.286 35,300 -0.05(-1.10%)
May 24, 2010 4.438 4.467 4.333 4.333 14,370 -0.05(-1.09%)
May 21, 2010 4.333 4.391 4.200 4.381 22,180 +0.01(+0.22%)
May 20, 2010 4.343 4.419 4.286 4.372 21,655 -0.02(-0.43%)
May 19, 2010 4.524 4.581 4.381 4.391 66,086 -0.13(-2.78%)
May 18, 2010 4.657 4.657 4.486 4.516 10,478 -0.03(-0.59%)
May 17, 2010 4.629 4.638 4.543 4.543 10,184 +0.02(+0.42%)
May 14, 2010 4.438 4.572 4.438 4.524 8,378 -0.03(-0.63%)
May 13, 2010 4.562 4.562 4.514 4.553 21,498 +0.03(+0.63%)
May 12, 2010 4.648 4.648 4.486 4.524 25,446 -0.00(-0.00%)
May 11, 2010 4.524 4.667 4.524 4.524 34,596 -0.10(-2.11%)
May 10, 2010 4.324 4.622 3.962 4.622 63,697 +0.34(+7.84%)
May 07, 2010 4.305 4.324 3.915 4.286 31,354 -0.06(-1.32%)
May 06, 2010 4.553 4.553 0.9524 4.343 83,583 -0.15(-3.39%)
May 05, 2010 4.530 4.543 4.467 4.495 6,069 -0.07(-1.46%)
May 04, 2010 4.381 4.609 4.333 4.562 17,267 +0.22(+5.04%)
May 03, 2010 4.295 4.419 4.286 4.343 23,904 +0.06(+1.33%)
Apr 30, 2010 4.514 4.514 4.286 4.286 33,238 -0.19(-4.26%)
Apr 29, 2010 4.591 4.591 4.476 4.476 49,794 -0.02(-0.42%)
Apr 28, 2010 4.543 4.686 4.476 4.495 68,531 -0.10(-2.07%)
Apr 27, 2010 4.514 4.686 4.181 4.591 62,036 +0.17(+3.88%)
Apr 26, 2010 4.705 4.714 4.419 4.419 23,341 -0.20(-4.33%)
Apr 23, 2010 4.619 4.619 4.495 4.619 69,280 +0.05(+1.04%)
Apr 22, 2010 4.333 4.572 4.276 4.572 46,961 +0.29(+6.67%)
Apr 21, 2010 4.362 4.514 4.162 4.286 14,433 +0.00(+0.00%)
Apr 20, 2010 4.457 4.542 4.267 4.286 63,194 -0.10(-2.39%)
Apr 19, 2010 4.638 4.753 4.362 4.391 61,286 -0.13(-2.95%)
Apr 16, 2010 4.381 4.600 4.286 4.524 70,728 +0.18(+4.17%)
Apr 15, 2010 4.286 4.419 4.162 4.343 50,740 +0.11(+2.70%)
Apr 14, 2010 4.238 4.286 4.229 4.229 46,939 +0.00(+0.00%)
Apr 13, 2010 4.238 4.238 4.153 4.229 32,396 +0.04(+0.91%)
Apr 12, 2010 4.143 4.238 4.105 4.191 95,084 +0.05(+1.15%)
Apr 09, 2010 4.191 4.238 4.105 4.143 40,781 -0.04(-0.91%)
Apr 08, 2010 4.057 4.227 4.043 4.181 34,024 +0.15(+3.78%)
Apr 07, 2010 4.038 4.095 3.991 4.029 53,176 +0.03(+0.71%)
Apr 06, 2010 3.943 4.048 3.883 4.000 13,543 +0.07(+1.89%)
Apr 05, 2010 3.905 3.943 3.819 3.926 14,158 +0.07(+1.78%)
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.