Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 25.13 25.56 24.91 25.35 116,402 +0.30(+1.22%)
Aug 30, 2016 24.95 25.17 24.78 25.04 36,611 +0.01(+0.04%)
Aug 29, 2016 24.98 25.22 24.69 25.03 66,992 +0.18(+0.73%)
Aug 26, 2016 24.66 25.32 24.66 24.85 75,544 +0.15(+0.62%)
Aug 25, 2016 24.61 24.89 24.53 24.70 69,758 +0.05(+0.19%)
Aug 24, 2016 24.46 24.84 24.21 24.65 174,982 +0.29(+1.17%)
Aug 23, 2016 23.95 24.46 23.93 24.37 84,923 +0.44(+1.83%)
Aug 22, 2016 23.13 24.10 22.98 23.93 112,475 +0.71(+3.04%)
Aug 19, 2016 22.97 23.59 22.70 23.22 96,420 +0.24(+1.04%)
Aug 18, 2016 22.97 23.23 22.79 22.98 62,144 +0.02(+0.08%)
Aug 17, 2016 22.95 23.07 22.57 22.97 107,053 +0.09(+0.38%)
Aug 16, 2016 23.03 23.36 22.54 22.88 75,218 -0.23(-0.99%)
Aug 15, 2016 23.06 23.26 23.03 23.11 72,611 +0.10(+0.41%)
Aug 12, 2016 22.97 23.10 22.74 23.01 66,797 +0.08(+0.33%)
Aug 11, 2016 22.64 22.98 22.53 22.94 73,700 +0.31(+1.39%)
Aug 10, 2016 22.87 22.87 22.48 22.62 74,414 -0.28(-1.21%)
Aug 09, 2016 23.22 23.22 22.87 22.90 89,072 -0.11(-0.50%)
Aug 08, 2016 23.45 23.48 22.93 23.01 60,429 -0.37(-1.59%)
Aug 05, 2016 23.08 23.55 22.99 23.38 112,556 +0.51(+2.25%)
Aug 04, 2016 23.53 23.65 22.85 22.87 57,616 -0.70(-2.95%)
Aug 03, 2016 23.29 23.68 23.18 23.57 159,161 +0.21(+0.90%)
Aug 02, 2016 23.78 23.78 22.87 23.36 175,369 -0.37(-1.57%)
Aug 01, 2016 23.03 23.79 23.03 23.73 194,293 +0.63(+2.72%)
Jul 29, 2016 23.69 23.69 23.06 23.10 101,985 -0.63(-2.65%)
Jul 28, 2016 23.11 24.18 22.88 23.73 343,096 +0.59(+2.55%)
Jul 27, 2016 22.90 23.28 22.23 23.14 258,796 -0.52(-2.22%)
Jul 26, 2016 22.00 23.79 21.94 23.66 415,255 -1.10(-4.43%)
Jul 25, 2016 24.74 24.90 24.57 24.76 83,197 +0.13(+0.54%)
Jul 22, 2016 24.32 24.79 24.03 24.62 167,990 +0.27(+1.10%)
Jul 21, 2016 24.74 24.85 24.32 24.36 189,324 -0.43(-1.73%)
Jul 20, 2016 25.18 25.80 24.70 24.79 290,686 -0.23(-0.91%)
Jul 19, 2016 25.74 26.04 24.91 25.02 78,794 -0.73(-2.85%)
Jul 18, 2016 25.76 26.28 25.52 25.75 72,492 +0.15(+0.60%)
Jul 15, 2016 26.45 26.55 25.49 25.60 166,581 -0.59(-2.26%)
Jul 14, 2016 26.47 26.51 26.03 26.19 71,832 -0.17(-0.65%)
Jul 13, 2016 26.57 26.80 25.94 26.36 147,090 +0.00(+0.00%)
Jul 12, 2016 26.26 26.85 26.06 26.36 147,266 +0.24(+0.91%)
Jul 11, 2016 26.41 26.41 25.87 26.12 71,455 -0.20(-0.76%)
Jul 08, 2016 25.55 26.44 25.23 26.32 89,460 +1.09(+4.31%)
Jul 07, 2016 25.08 25.50 24.68 25.23 57,664 +0.23(+0.91%)
Jul 05, 2016 24.92 25.36 24.92 25.01 106,211 -0.24(-0.94%)
Jul 01, 2016 25.40 25.24 25.24 25.24 51,714 -0.04(-0.15%)
Jun 30, 2016 25.42 25.42 24.83 25.28 122,434 +0.01(+0.04%)
Jun 29, 2016 24.76 25.29 24.58 25.27 145,821 +1.28(+5.32%)
Jun 28, 2016 23.52 24.27 23.52 23.99 75,300 +0.67(+2.86%)
Jun 27, 2016 23.70 23.95 23.04 23.33 91,295 -0.65(-2.70%)
Jun 24, 2016 23.83 24.28 23.61 23.98 184,579 -0.79(-3.19%)
Jun 23, 2016 24.31 25.02 23.79 24.77 61,983 +0.68(+2.81%)
Jun 22, 2016 24.30 24.62 24.01 24.09 53,958 -0.11(-0.47%)
Jun 21, 2016 24.54 24.73 24.12 24.20 45,052 -0.25(-1.01%)
Jun 20, 2016 24.54 25.01 24.43 24.45 64,930 +0.27(+1.10%)
Jun 17, 2016 24.39 24.39 23.83 24.19 157,093 -0.11(-0.47%)
Jun 16, 2016 24.09 24.42 23.83 24.30 97,796 -0.05(-0.20%)
Jun 15, 2016 24.65 24.96 24.30 24.35 55,368 -0.19(-0.78%)
Jun 14, 2016 24.43 24.75 24.30 24.54 52,086 +0.10(+0.39%)
Jun 13, 2016 24.71 25.62 24.28 24.44 92,883 -0.33(-1.35%)
Jun 10, 2016 25.24 25.42 24.67 24.78 87,512 -0.42(-1.66%)
Jun 09, 2016 25.23 25.64 24.54 25.20 53,635 -0.14(-0.56%)
Jun 08, 2016 24.67 25.40 24.61 25.34 73,241 +0.75(+3.06%)
Jun 07, 2016 24.62 24.81 24.47 24.59 83,697 +0.02(+0.08%)
Jun 06, 2016 24.13 24.66 23.99 24.57 149,406 +0.59(+2.46%)
Jun 03, 2016 24.22 24.22 23.58 23.98 84,581 -0.24(-0.98%)
Jun 02, 2016 22.99 24.28 22.99 24.21 144,981 +1.10(+4.74%)
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.