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

Healthstream Inc (NQ: HSTM )

27.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2005 3.079 3.079 2.908 2.908 26,895 -0.12(-4.09%)
Feb 25, 2005 2.984 3.241 2.984 3.032 11,938 +0.09(+2.91%)
Feb 24, 2005 3.070 3.098 2.889 2.946 42,637 -0.16(-5.21%)
Feb 23, 2005 3.442 3.518 3.013 3.108 86,186 -0.26(-7.65%)
Feb 22, 2005 3.518 3.527 3.365 3.365 35,185 +0.00(+0.00%)
Feb 18, 2005 3.384 3.508 3.346 3.365 14,242 -0.02(-0.56%)
Feb 17, 2005 3.309 3.442 3.289 3.384 25,804 +0.10(+2.90%)
Feb 16, 2005 3.327 3.632 3.289 3.289 27,030 -0.12(-3.63%)
Feb 15, 2005 3.575 3.623 3.403 3.413 19,332 -0.13(-3.76%)
Feb 14, 2005 3.403 3.556 3.241 3.546 141,707 +0.23(+6.90%)
Feb 11, 2005 3.222 3.337 3.222 3.318 10,237 +0.01(+0.35%)
Feb 10, 2005 3.251 3.356 3.251 3.306 14,307 -0.07(-2.03%)
Feb 09, 2005 3.432 3.527 3.365 3.375 33,962 -0.05(-1.39%)
Feb 08, 2005 3.442 3.499 3.289 3.422 13,413 +0.01(+0.28%)
Feb 07, 2005 3.546 3.546 3.146 3.413 23,518 -0.10(-2.72%)
Feb 04, 2005 3.575 3.575 3.335 3.508 43,752 -0.04(-1.08%)
Feb 03, 2005 3.422 3.546 3.375 3.546 41,391 +0.18(+5.38%)
Feb 02, 2005 3.184 3.365 3.098 3.365 24,021 +0.23(+7.29%)
Feb 01, 2005 3.098 3.155 3.098 3.136 45,842 -0.01(-0.30%)
Jan 31, 2005 3.232 3.232 3.079 3.146 29,161 +0.11(+3.77%)
Jan 28, 2005 3.022 3.194 3.013 3.032 4,895 +0.02(+0.63%)
Jan 27, 2005 3.175 3.232 3.013 3.013 15,472 -0.03(-0.94%)
Jan 26, 2005 2.966 3.232 2.966 3.041 36,629 -0.03(-0.93%)
Jan 25, 2005 3.051 3.289 2.879 3.070 26,540 -0.01(-0.31%)
Jan 24, 2005 3.203 3.508 2.946 3.079 154,439 -0.16(-5.00%)
Jan 21, 2005 3.156 3.480 3.146 3.241 229,887 +0.13(+4.29%)
Jan 20, 2005 2.803 3.184 2.803 3.108 142,705 +0.30(+10.51%)
Jan 19, 2005 2.669 2.860 2.669 2.812 61,101 +0.17(+6.50%)
Jan 18, 2005 2.545 2.660 2.545 2.641 196,972 +0.02(+0.73%)
Jan 14, 2005 2.669 2.669 2.612 2.622 46,364 +0.03(+1.10%)
Jan 13, 2005 2.526 2.660 2.507 2.593 35,195 +0.10(+4.21%)
Jan 12, 2005 2.479 2.525 2.383 2.488 6,503 +0.01(+0.38%)
Jan 11, 2005 2.545 2.622 2.479 2.479 12,718 -0.14(-5.45%)
Jan 10, 2005 2.765 2.765 2.620 2.622 85,529 +0.00(+0.00%)
Jan 07, 2005 2.622 2.660 2.526 2.622 46,581 +0.09(+3.38%)
Jan 06, 2005 2.526 2.603 2.507 2.536 30,839 +0.05(+1.92%)
Jan 05, 2005 2.517 2.536 2.431 2.488 22,070 -0.03(-1.14%)
Jan 04, 2005 2.622 2.688 2.517 2.517 16,993 -0.10(-4.00%)
Jan 03, 2005 2.479 2.622 2.479 2.622 14,917 +0.07(+2.61%)
Dec 31, 2004 2.574 2.584 2.526 2.555 9,230 -0.02(-0.74%)
Dec 30, 2004 2.555 2.688 2.526 2.574 73,112 -0.04(-1.46%)
Dec 29, 2004 2.593 2.631 2.555 2.612 19,615 -0.06(-2.14%)
Dec 28, 2004 2.555 2.755 2.555 2.669 35,769 +0.11(+4.48%)
Dec 27, 2004 2.479 2.669 2.479 2.555 13,112 +0.07(+2.68%)
Dec 23, 2004 2.612 2.803 2.479 2.488 93,777 -0.09(-3.33%)
Dec 22, 2004 2.460 2.765 2.412 2.574 45,105 +0.05(+1.89%)
Dec 21, 2004 2.479 2.622 2.298 2.526 53,706 -0.06(-2.21%)
Dec 20, 2004 2.355 2.584 2.270 2.584 19,615 +0.22(+9.27%)
Dec 17, 2004 2.374 2.383 2.298 2.364 11,538 -0.02(-0.80%)
Dec 16, 2004 2.317 2.383 2.317 2.383 9,650 +0.07(+2.88%)
Dec 15, 2004 2.336 2.336 2.317 2.317 6,398 -0.04(-1.66%)
Dec 14, 2004 2.622 2.622 2.317 2.356 21,188 -0.10(-4.22%)
Dec 13, 2004 2.240 2.545 2.221 2.460 29,790 +0.12(+5.31%)
Dec 10, 2004 2.364 2.383 2.288 2.336 11,223 -0.07(-2.78%)
Dec 09, 2004 2.345 2.450 2.345 2.402 9,860 +0.08(+3.28%)
Dec 08, 2004 2.336 2.374 2.240 2.326 16,258 -0.01(-0.41%)
Dec 07, 2004 2.298 2.450 2.298 2.336 18,356 +0.04(+1.66%)
Dec 06, 2004 2.641 2.641 2.183 2.298 72,063 -0.18(-7.31%)
Dec 03, 2004 2.526 2.622 2.479 2.479 28,112 -0.04(-1.52%)
Dec 02, 2004 2.574 2.574 2.507 2.517 4,615 +0.02(+0.76%)
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.