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

Healthstream Inc (NQ: HSTM )

28.45 +0.17 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2006 2.886 3.000 2.848 3.000 52,814 +0.14(+4.81%)
Jul 28, 2006 2.648 2.942 2.648 2.862 64,201 +0.11(+3.99%)
Jul 27, 2006 3.038 3.048 2.524 2.752 133,188 -0.25(-8.25%)
Jul 26, 2006 3.581 3.581 2.876 3.000 90,462 -0.66(-17.97%)
Jul 25, 2006 3.267 3.762 3.267 3.657 47,915 +0.39(+11.95%)
Jul 24, 2006 3.219 3.276 3.191 3.267 6,147 +0.07(+2.08%)
Jul 21, 2006 3.200 3.553 3.095 3.200 56,159 -0.30(-8.70%)
Jul 20, 2006 3.362 3.505 3.324 3.505 5,382 +0.11(+3.37%)
Jul 19, 2006 3.362 3.524 3.343 3.391 8,872 +0.07(+2.01%)
Jul 18, 2006 3.467 3.514 3.191 3.324 17,957 -0.14(-4.12%)
Jul 17, 2006 3.524 3.524 3.448 3.467 4,336 -0.08(-2.15%)
Jul 14, 2006 3.429 3.572 3.429 3.543 21,544 +0.14(+4.20%)
Jul 13, 2006 3.705 3.705 3.352 3.400 24,738 -0.31(-8.46%)
Jul 12, 2006 3.610 3.743 3.524 3.714 12,427 +0.03(+0.78%)
Jul 11, 2006 3.572 3.686 3.448 3.686 12,156 +0.09(+2.38%)
Jul 10, 2006 3.781 3.781 3.600 3.600 8,742 -0.06(-1.56%)
Jul 07, 2006 3.572 3.695 3.572 3.657 19,964 +0.05(+1.32%)
Jul 06, 2006 3.629 3.686 3.572 3.610 19,854 -0.08(-2.07%)
Jul 05, 2006 3.572 3.686 3.572 3.686 14,807 +0.08(+2.14%)
Jul 03, 2006 3.638 3.638 3.600 3.609 1,815 -0.03(-0.81%)
Jun 30, 2006 3.562 3.638 3.520 3.638 23,845 +0.05(+1.33%)
Jun 29, 2006 3.553 3.638 3.514 3.591 9,029 -0.07(-1.82%)
Jun 28, 2006 3.457 3.657 3.407 3.657 15,644 +0.13(+3.78%)
Jun 27, 2006 3.381 3.524 3.343 3.524 34,107 -0.02(-0.54%)
Jun 26, 2006 3.610 3.657 3.533 3.543 10,289 -0.10(-2.62%)
Jun 23, 2006 3.486 3.695 3.419 3.638 6,719 +0.13(+3.80%)
Jun 22, 2006 3.714 3.762 3.471 3.505 26,574 -0.21(-5.64%)
Jun 21, 2006 3.648 3.791 3.528 3.714 36,115 +0.10(+2.63%)
Jun 20, 2006 3.248 3.705 3.229 3.619 65,083 +0.40(+12.43%)
Jun 19, 2006 3.210 3.267 3.191 3.219 23,891 -0.02(-0.59%)
Jun 16, 2006 3.248 3.257 3.181 3.238 17,046 +0.02(+0.59%)
Jun 15, 2006 3.276 3.286 3.105 3.219 32,523 -0.01(-0.30%)
Jun 14, 2006 3.248 3.276 3.191 3.229 36,586 +0.01(+0.30%)
Jun 13, 2006 3.791 3.791 3.095 3.219 105,116 -0.56(-14.86%)
Jun 12, 2006 3.714 3.791 3.676 3.781 20,675 +0.05(+1.28%)
Jun 09, 2006 3.810 3.848 3.695 3.733 23,751 -0.05(-1.26%)
Jun 08, 2006 3.676 3.838 3.676 3.781 80,263 +0.04(+1.02%)
Jun 07, 2006 3.810 3.867 3.724 3.743 60,720 -0.07(-1.75%)
Jun 06, 2006 3.629 3.810 3.514 3.810 45,542 +0.17(+4.71%)
Jun 05, 2006 3.314 3.667 3.305 3.638 40,849 +0.10(+2.97%)
Jun 02, 2006 3.638 3.667 3.495 3.533 30,295 -0.11(-3.13%)
Jun 01, 2006 3.657 3.657 3.581 3.648 17,647 +0.02(+0.52%)
May 31, 2006 3.400 3.652 3.343 3.629 63,227 +0.21(+6.13%)
May 30, 2006 3.210 3.457 3.143 3.419 132,736 +0.23(+7.16%)
May 26, 2006 3.229 3.257 3.162 3.191 26,932 -0.01(-0.30%)
May 25, 2006 3.000 3.276 3.000 3.200 71,955 +0.10(+3.39%)
May 24, 2006 3.219 3.219 3.095 3.095 109,533 -0.14(-4.41%)
May 23, 2006 3.591 3.667 3.210 3.238 154,181 -0.44(-11.92%)
May 22, 2006 3.895 3.895 3.629 3.676 53,301 -0.24(-6.08%)
May 19, 2006 3.924 4.086 3.848 3.914 82,054 +0.08(+1.99%)
May 18, 2006 3.724 3.905 3.724 3.838 33,966 -0.01(-0.25%)
May 17, 2006 3.610 3.943 3.610 3.848 79,710 -0.01(-0.25%)
May 16, 2006 3.553 4.048 3.533 3.857 77,651 +0.00(+0.00%)
May 15, 2006 4.000 4.143 3.429 3.857 224,454 -0.27(-6.47%)
May 12, 2006 4.353 4.353 4.076 4.124 79,337 -0.29(-6.48%)
May 11, 2006 4.581 4.610 4.391 4.410 68,290 -0.02(-0.43%)
May 10, 2006 4.286 4.610 4.238 4.429 74,177 +0.10(+2.42%)
May 09, 2006 4.372 4.372 4.191 4.324 102,715 -0.10(-2.37%)
May 08, 2006 4.305 4.610 4.305 4.429 71,104 -0.13(-2.92%)
May 05, 2006 4.495 4.610 4.381 4.562 106,618 +0.05(+1.05%)
May 04, 2006 4.267 4.600 4.019 4.514 42,626 +0.25(+5.80%)
May 03, 2006 4.286 4.305 4.210 4.267 181,956 -0.02(-0.44%)
May 02, 2006 4.248 4.286 4.095 4.286 129,208 +0.07(+1.58%)
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.