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

Healthstream Inc (NQ: HSTM )

27.60 -0.10 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2004 1.764 1.764 1.726 1.726 1,993 +0.00(+0.00%)
Aug 30, 2004 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Aug 27, 2004 1.716 1.764 1.716 1.726 5,874 +0.03(+1.69%)
Aug 26, 2004 1.716 1.716 1.697 1.697 10,594 -0.02(-1.11%)
Aug 25, 2004 1.697 1.716 1.697 1.716 30,839 +0.00(+0.00%)
Aug 24, 2004 1.668 1.726 1.668 1.716 13,531 -0.05(-2.70%)
Aug 23, 2004 1.773 1.773 1.763 1.764 3,776 -0.04(-2.12%)
Aug 20, 2004 1.716 1.802 1.716 1.802 7,552 +0.12(+7.32%)
Aug 19, 2004 1.678 1.706 1.668 1.679 29,161 +0.00(+0.06%)
Aug 18, 2004 1.678 1.687 1.668 1.678 16,363 +0.01(+0.57%)
Aug 17, 2004 1.583 1.687 1.583 1.668 3,251 -0.04(-2.23%)
Aug 16, 2004 1.668 1.744 1.668 1.706 16,468 +0.01(+0.56%)
Aug 13, 2004 1.745 1.745 1.697 1.697 1,153 +0.01(+0.56%)
Aug 12, 2004 1.583 1.687 1.573 1.687 3,356 -0.03(-1.67%)
Aug 11, 2004 1.649 1.716 1.649 1.716 5,035 +0.10(+6.51%)
Aug 10, 2004 1.621 1.621 1.535 1.611 8,391 -0.01(-0.59%)
Aug 09, 2004 1.668 1.764 1.621 1.621 29,265 -0.04(-2.30%)
Aug 06, 2004 1.611 1.668 1.611 1.659 80,140 +0.05(+2.96%)
Aug 05, 2004 1.811 1.849 1.544 1.611 69,965 -0.06(-3.43%)
Aug 04, 2004 1.695 1.697 1.630 1.668 145,385 +0.00(+0.00%)
Aug 03, 2004 1.668 1.716 1.659 1.668 369,231 +0.00(+0.00%)
Aug 02, 2004 1.668 1.669 1.668 1.668 5,139 -0.01(-0.62%)
Jul 30, 2004 1.706 1.706 1.678 1.679 2,412 -0.01(-0.51%)
Jul 29, 2004 1.859 1.859 1.687 1.687 1,363 -0.09(-4.89%)
Jul 28, 2004 1.764 1.774 1.764 1.774 314 +0.03(+1.69%)
Jul 27, 2004 1.707 1.754 1.706 1.745 5,035 +0.06(+3.39%)
Jul 26, 2004 1.687 1.716 1.687 1.687 6,188 -0.03(-1.67%)
Jul 23, 2004 1.773 1.821 1.716 1.716 9,650 -0.06(-3.23%)
Jul 22, 2004 1.811 1.812 1.621 1.773 16,573 -0.04(-2.11%)
Jul 21, 2004 1.811 1.811 1.811 1.811 2,832 +0.02(+1.06%)
Jul 20, 2004 1.792 1.840 1.792 1.792 7,132 +0.02(+1.08%)
Jul 19, 2004 1.773 1.773 1.773 1.773 2,097 +0.00(+0.00%)
Jul 16, 2004 1.811 1.811 1.621 1.773 18,251 -0.04(-2.11%)
Jul 15, 2004 1.897 1.907 1.811 1.811 8,286 -0.01(-0.52%)
Jul 14, 2004 1.811 1.830 1.811 1.821 23,601 +0.01(+0.53%)
Jul 13, 2004 1.811 1.811 1.811 1.811 9,860 +0.00(+0.00%)
Jul 12, 2004 1.773 1.811 1.764 1.811 7,342 +0.04(+2.15%)
Jul 09, 2004 1.783 1.783 1.773 1.773 6,398 -0.04(-2.11%)
Jul 08, 2004 1.783 1.822 1.783 1.811 314 -0.03(-1.55%)
Jul 07, 2004 1.821 1.868 1.811 1.840 1,048 -0.02(-1.03%)
Jul 06, 2004 1.859 1.859 1.811 1.859 10,489 -0.05(-2.50%)
Jul 02, 2004 1.811 1.907 1.811 1.907 2,622 +0.05(+2.56%)
Jul 01, 2004 1.773 1.926 1.773 1.859 2,727 -0.03(-1.57%)
Jun 30, 2004 1.830 1.889 1.830 1.889 944 -0.02(-0.95%)
Jun 29, 2004 1.907 1.916 1.811 1.907 7,447 -0.01(-0.50%)
Jun 28, 2004 2.002 2.002 1.907 1.916 3,146 -0.08(-3.83%)
Jun 25, 2004 2.002 2.002 1.992 1.992 1,888 +0.08(+3.98%)
Jun 24, 2004 1.917 1.917 1.916 1.916 314 +0.01(+0.50%)
Jun 23, 2004 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jun 22, 2004 1.859 2.097 1.773 1.907 2,202 +0.05(+2.56%)
Jun 21, 2004 1.897 2.050 1.811 1.859 2,832 -0.15(-7.54%)
Jun 18, 2004 2.012 2.040 2.002 2.011 1,783 +0.01(+0.43%)
Jun 17, 2004 2.155 2.155 2.002 2.002 1,468 +0.00(+0.00%)
Jun 16, 2004 2.097 2.155 1.897 2.002 17,832 -0.09(-4.50%)
Jun 15, 2004 1.973 2.097 1.945 2.096 19,510 +0.17(+8.86%)
Jun 14, 2004 2.097 2.097 1.869 1.926 48,042 -0.17(-8.18%)
Jun 10, 2004 2.059 2.097 2.050 2.097 15,209 -0.04(-1.79%)
Jun 09, 2004 2.097 2.135 2.097 2.135 4,615 +0.04(+1.82%)
Jun 08, 2004 2.162 2.212 2.097 2.097 16,783 -0.14(-6.38%)
Jun 07, 2004 2.097 2.259 2.097 2.240 25,489 +0.13(+6.33%)
Jun 04, 2004 2.145 2.145 2.107 2.107 2,727 -0.02(-0.90%)
Jun 03, 2004 2.078 2.135 2.050 2.126 10,174 -0.03(-1.33%)
Jun 02, 2004 2.097 2.155 2.050 2.155 3,776 +0.10(+5.12%)
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.