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 (%)
Oct 31, 2008 2.081 2.143 2.081 2.143 15,985 +0.00(+0.00%)
Oct 30, 2008 2.143 2.143 2.120 2.143 3,254 -0.01(-0.44%)
Oct 29, 2008 2.124 2.162 2.124 2.152 34,388 +0.06(+2.73%)
Oct 28, 2008 2.067 2.095 2.067 2.095 3,464 +0.05(+2.33%)
Oct 27, 2008 2.029 2.048 2.029 2.048 1,364 -0.05(-2.28%)
Oct 24, 2008 2.038 2.114 1.971 2.095 3,176 -0.04(-1.79%)
Oct 23, 2008 2.124 2.229 1.981 2.133 19,188 -0.26(-10.76%)
Oct 22, 2008 2.362 2.400 2.111 2.391 8,426 -0.08(-3.09%)
Oct 21, 2008 2.714 2.714 2.200 2.467 7,273 +0.32(+15.11%)
Oct 20, 2008 2.095 2.219 2.095 2.143 947 +0.02(+0.90%)
Oct 17, 2008 2.252 2.252 2.086 2.124 13,516 -0.18(-7.85%)
Oct 16, 2008 2.143 2.381 2.029 2.305 29,322 -0.32(-12.32%)
Oct 15, 2008 2.286 2.629 2.019 2.629 46,374 +0.39(+17.45%)
Oct 14, 2008 2.019 2.276 2.019 2.238 43,205 +0.22(+10.85%)
Oct 13, 2008 1.971 2.171 1.971 2.019 27,105 -0.04(-2.07%)
Oct 10, 2008 1.991 2.062 1.971 2.062 16,384 +0.01(+0.68%)
Oct 09, 2008 2.076 2.143 2.000 2.048 8,872 +0.00(+0.00%)
Oct 08, 2008 2.267 2.333 2.000 2.048 15,032 -0.22(-9.66%)
Oct 07, 2008 2.029 2.362 1.981 2.267 14,977 +0.06(+2.94%)
Oct 06, 2008 2.286 2.305 2.000 2.202 27,845 -0.16(-6.77%)
Oct 03, 2008 2.352 2.381 2.219 2.362 103,968 +0.06(+2.48%)
Oct 02, 2008 2.410 2.410 2.229 2.305 2,497 -0.00(-0.20%)
Oct 01, 2008 2.448 2.448 2.305 2.309 1,070 -0.03(-1.43%)
Sep 30, 2008 2.257 2.400 2.238 2.343 13,885 +0.01(+0.41%)
Sep 29, 2008 2.295 2.371 2.219 2.333 20,135 +0.01(+0.41%)
Sep 26, 2008 2.324 2.324 2.324 2.324 419 -0.02(-0.81%)
Sep 25, 2008 2.333 2.381 2.333 2.343 17,026 +0.00(+0.00%)
Sep 24, 2008 2.333 2.362 2.333 2.343 13,135 -0.02(-0.81%)
Sep 23, 2008 2.295 2.457 2.295 2.362 27,748 +0.03(+1.22%)
Sep 22, 2008 2.391 2.467 2.333 2.333 12,961 -0.14(-5.77%)
Sep 19, 2008 2.543 2.571 2.400 2.476 10,919 -0.07(-2.62%)
Sep 18, 2008 2.410 2.543 2.410 2.543 17,755 +0.10(+4.29%)
Sep 17, 2008 2.571 2.571 2.438 2.438 2,204 -0.10(-4.12%)
Sep 16, 2008 2.514 2.543 2.419 2.543 20,149 +0.05(+1.91%)
Sep 15, 2008 2.571 2.600 2.429 2.495 17,009 -0.10(-3.68%)
Sep 12, 2008 2.591 2.591 2.410 2.591 3,779 +0.16(+6.67%)
Sep 11, 2008 2.486 2.486 2.400 2.429 1,994 -0.06(-2.43%)
Sep 10, 2008 2.514 2.514 2.429 2.489 3,517 -0.03(-1.38%)
Sep 09, 2008 2.638 2.724 2.400 2.524 36,193 -0.07(-2.57%)
Sep 08, 2008 2.638 2.654 2.565 2.591 30,963 -0.14(-5.23%)
Sep 05, 2008 2.705 2.771 2.638 2.733 3,538 -0.03(-1.03%)
Sep 04, 2008 2.857 2.857 2.762 2.762 2,047 -0.10(-3.33%)
Sep 03, 2008 2.876 2.876 2.857 2.857 419 -0.07(-2.28%)
Sep 02, 2008 2.714 2.924 2.714 2.924 39,810 +0.19(+6.97%)
Aug 29, 2008 2.857 2.857 2.733 2.733 5,144 -0.16(-5.59%)
Aug 28, 2008 2.810 2.943 2.762 2.895 26,800 +0.10(+3.75%)
Aug 27, 2008 2.810 2.810 2.791 2.791 734 -0.02(-0.68%)
Aug 26, 2008 2.819 2.819 2.781 2.810 4,094 -0.01(-0.34%)
Aug 25, 2008 2.848 2.857 2.752 2.819 37,239 +0.13(+4.96%)
Aug 22, 2008 2.819 2.886 2.629 2.686 24,844 -0.18(-6.31%)
Aug 21, 2008 2.676 2.895 2.676 2.867 50,961 +0.13(+4.88%)
Aug 20, 2008 2.667 2.848 2.571 2.733 46,467 +0.03(+1.06%)
Aug 19, 2008 2.619 2.800 2.562 2.705 51,176 +0.04(+1.43%)
Aug 18, 2008 2.543 2.676 2.543 2.667 22,679 +0.19(+7.69%)
Aug 15, 2008 2.457 2.610 2.419 2.476 111,297 +0.06(+2.36%)
Aug 14, 2008 2.447 2.448 2.419 2.419 28,426 +0.01(+0.40%)
Aug 13, 2008 2.410 2.448 2.343 2.410 25,512 -0.01(-0.39%)
Aug 12, 2008 2.314 2.457 2.286 2.419 34,492 +0.14(+6.28%)
Aug 11, 2008 2.286 2.286 2.181 2.276 32,608 +0.00(+0.00%)
Aug 08, 2008 2.410 2.743 2.143 2.276 18,851 -0.10(-4.02%)
Aug 07, 2008 2.429 2.476 2.371 2.371 22,889 -0.01(-0.40%)
Aug 06, 2008 2.371 2.419 2.362 2.381 16,117 +0.05(+2.04%)
Aug 05, 2008 2.276 2.381 2.276 2.333 29,103 +0.05(+2.08%)
Aug 04, 2008 2.286 2.324 2.105 2.286 169,060 +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.