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 (%)
Aug 30, 2002 1.068 1.068 1.068 1.068 209 -0.05(-4.19%)
Aug 29, 2002 1.114 1.114 1.114 1.114 0 +0.00(+0.00%)
Aug 28, 2002 1.114 1.114 1.114 1.114 314 -0.03(-2.50%)
Aug 27, 2002 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Aug 26, 2002 1.143 1.143 1.143 1.143 0 +0.00(+0.00%)
Aug 23, 2002 1.210 1.219 1.143 1.143 13,334 -0.00(-0.08%)
Aug 22, 2002 1.144 1.144 1.144 1.144 104 +0.00(+0.08%)
Aug 21, 2002 1.144 1.144 1.143 1.143 1,154 +0.05(+4.24%)
Aug 20, 2002 1.096 1.096 1.096 1.096 1,049 -0.05(-4.07%)
Aug 16, 2002 1.092 1.238 1.000 1.143 11,549 -0.05(-4.00%)
Aug 15, 2002 1.143 1.191 1.095 1.191 31,498 +0.04(+3.22%)
Aug 14, 2002 1.191 1.191 1.153 1.153 64,677 +0.01(+0.84%)
Aug 13, 2002 1.144 1.144 1.144 1.144 1,364 -0.05(-3.93%)
Aug 12, 2002 1.191 1.191 1.191 1.191 0 -0.05(-3.85%)
Aug 07, 2002 1.238 1.238 1.210 1.238 23,204 -0.03(-2.26%)
Aug 06, 2002 1.210 1.267 1.078 1.267 9,029 +0.08(+6.40%)
Aug 05, 2002 1.191 1.191 1.191 1.191 3,149 +0.00(+0.00%)
Aug 02, 2002 1.019 1.191 1.019 1.191 13,439 +0.14(+13.64%)
Aug 01, 2002 1.048 1.051 1.019 1.048 3,464 -0.14(-12.00%)
Jul 31, 2002 1.021 1.021 1.021 1.191 1,994 +0.17(+16.82%)
Jul 30, 2002 1.038 1.095 0.9524 1.019 4,934 -0.17(-14.40%)
Jul 29, 2002 1.078 1.191 1.067 1.191 3,779 -0.01(-0.48%)
Jul 26, 2002 1.077 1.196 1.077 1.196 314 +0.12(+11.15%)
Jul 25, 2002 1.143 1.191 1.076 1.076 16,169 +0.03(+2.73%)
Jul 24, 2002 1.106 1.106 0.9524 1.048 8,819 -0.22(-17.29%)
Jul 23, 2002 1.114 1.267 1.114 1.267 12,179 +0.08(+6.40%)
Jul 22, 2002 1.191 1.191 1.114 1.191 10,604 +0.00(+0.00%)
Jul 19, 2002 1.191 1.191 1.191 1.191 5,249 +0.05(+4.17%)
Jul 17, 2002 1.143 1.143 1.143 1.143 0 +0.04(+3.36%)
Jul 12, 2002 1.106 1.106 1.106 1.106 104 +0.01(+0.96%)
Jul 11, 2002 1.134 1.134 1.095 1.095 41,788 -0.04(-3.44%)
Jul 10, 2002 1.105 1.156 1.095 1.134 44,518 -0.01(-0.75%)
Jul 09, 2002 1.191 1.191 1.143 1.143 33,598 -0.05(-4.00%)
Jul 08, 2002 1.257 1.257 1.191 1.191 20,264 -0.07(-5.30%)
Jul 05, 2002 1.267 1.286 1.238 1.257 51,763 -0.07(-5.04%)
Jul 04, 2002 1.238 1.495 0.9524 1.324 22,994 +0.00(+0.00%)
Jul 03, 2002 1.238 1.495 0.9524 1.324 22,994 -0.02(-1.42%)
Jul 02, 2002 1.344 1.344 1.343 1.343 1,784 +0.00(+0.00%)
Jul 01, 2002 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Jun 28, 2002 1.343 1.343 1.343 1.343 419 -0.02(-1.44%)
Jun 27, 2002 1.363 1.363 1.363 1.363 209 -0.06(-3.96%)
Jun 26, 2002 1.352 1.419 1.352 1.419 629 -0.01(-0.69%)
Jun 25, 2002 1.486 1.495 1.324 1.429 6,404 +0.07(+4.85%)
Jun 21, 2002 1.276 1.419 1.276 1.363 2,414 +0.03(+2.12%)
Jun 20, 2002 1.314 1.334 1.305 1.334 6,404 +0.01(+0.78%)
Jun 19, 2002 1.343 1.343 1.324 1.324 3,359 -0.10(-6.71%)
Jun 18, 2002 1.344 1.419 1.344 1.419 8,084 +0.09(+6.43%)
Jun 17, 2002 1.344 1.344 1.314 1.333 28,979 +0.00(+0.00%)
Jun 14, 2002 1.315 1.429 1.305 1.333 8,084 +0.05(+3.70%)
Jun 12, 2002 1.315 1.315 1.286 1.286 1,574 -0.03(-2.22%)
Jun 11, 2002 1.314 1.333 1.314 1.315 7,349 -0.07(-4.78%)
Jun 10, 2002 1.371 1.381 1.314 1.381 5,459 +0.05(+3.57%)
Jun 07, 2002 1.333 1.333 1.333 1.333 3,359 -0.03(-2.10%)
Jun 06, 2002 1.362 1.362 1.362 1.362 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.