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

Healthstream Inc (NQ: HSTM )

27.29 +0.12 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2007 2.803 2.831 2.774 2.822 26,799 -0.01(-0.34%)
Sep 27, 2007 2.837 2.850 2.755 2.831 19,007 +0.01(+0.34%)
Sep 26, 2007 2.698 2.850 2.698 2.822 12,586 +0.13(+4.96%)
Sep 25, 2007 2.631 2.850 2.631 2.688 45,467 +0.08(+2.92%)
Sep 24, 2007 2.593 2.822 2.593 2.612 70,754 +0.02(+0.73%)
Sep 21, 2007 2.593 2.612 2.498 2.593 25,556 +0.00(+0.00%)
Sep 20, 2007 2.574 2.622 2.574 2.593 15,998 -0.02(-0.73%)
Sep 19, 2007 2.650 2.650 2.488 2.612 46,895 -0.01(-0.36%)
Sep 18, 2007 2.564 2.746 2.545 2.622 26,103 +0.11(+4.56%)
Sep 17, 2007 2.574 2.650 2.498 2.507 41,263 -0.15(-5.53%)
Sep 14, 2007 2.641 2.669 2.622 2.654 4,636 -0.03(-1.28%)
Sep 13, 2007 2.726 2.726 2.660 2.688 12,115 -0.02(-0.70%)
Sep 12, 2007 2.746 2.793 2.688 2.707 21,262 -0.05(-1.73%)
Sep 11, 2007 2.746 2.774 2.736 2.755 7,167 -0.05(-1.70%)
Sep 10, 2007 3.022 3.022 2.727 2.803 18,616 -0.06(-2.00%)
Sep 07, 2007 2.889 2.889 2.746 2.860 31,674 -0.01(-0.33%)
Sep 06, 2007 2.993 3.070 2.869 2.869 13,982 -0.10(-3.53%)
Sep 05, 2007 3.041 3.051 2.908 2.974 20,245 -0.07(-2.19%)
Sep 04, 2007 3.041 3.060 2.936 3.041 14,502 -0.01(-0.31%)
Aug 31, 2007 2.669 3.051 2.555 3.051 45,173 +0.34(+12.68%)
Aug 30, 2007 2.669 2.707 2.631 2.707 9,188 +0.04(+1.43%)
Aug 29, 2007 2.650 2.726 2.622 2.669 9,822 +0.05(+1.82%)
Aug 28, 2007 2.622 2.650 2.598 2.622 30,605 -0.01(-0.36%)
Aug 27, 2007 2.603 2.631 2.526 2.631 36,990 +0.06(+2.22%)
Aug 24, 2007 2.717 2.717 2.574 2.574 21,813 -0.05(-1.82%)
Aug 23, 2007 2.574 2.622 2.574 2.622 31,788 +0.05(+1.85%)
Aug 22, 2007 2.574 2.717 2.479 2.574 692,657 +0.04(+1.50%)
Aug 21, 2007 2.631 2.641 2.526 2.536 32,071 -0.07(-2.56%)
Aug 20, 2007 2.841 2.879 2.479 2.603 62,677 -0.10(-3.87%)
Aug 17, 2007 2.574 2.755 2.574 2.707 27,587 +0.13(+5.19%)
Aug 16, 2007 2.507 2.650 2.450 2.574 19,369 +0.10(+3.85%)
Aug 15, 2007 2.440 2.574 2.440 2.479 49,298 +0.06(+2.37%)
Aug 14, 2007 2.517 2.517 2.383 2.421 19,916 +0.02(+0.79%)
Aug 13, 2007 2.745 2.745 2.364 2.402 64,415 -0.09(-3.45%)
Aug 10, 2007 2.383 2.612 2.383 2.488 72,403 +0.02(+0.77%)
Aug 09, 2007 2.526 2.717 2.364 2.469 115,494 -0.12(-4.78%)
Aug 08, 2007 2.669 2.669 2.355 2.593 80,040 +0.05(+1.87%)
Aug 07, 2007 2.774 2.774 2.536 2.545 135,695 -0.23(-8.25%)
Aug 06, 2007 2.822 2.974 2.717 2.774 37,819 -0.10(-3.32%)
Aug 03, 2007 2.869 3.003 2.784 2.869 20,831 -0.10(-3.22%)
Aug 02, 2007 2.965 3.032 2.965 2.965 2,202 -0.01(-0.32%)
Aug 01, 2007 2.917 3.051 2.908 2.974 28,749 -0.07(-2.19%)
Jul 31, 2007 3.012 3.041 2.898 3.041 33,277 -0.02(-0.62%)
Jul 30, 2007 3.060 3.241 3.003 3.060 100,663 -0.03(-0.93%)
Jul 27, 2007 3.022 3.098 3.022 3.089 17,579 +0.08(+2.53%)
Jul 26, 2007 3.015 3.089 3.003 3.012 14,033 -0.04(-1.25%)
Jul 25, 2007 3.051 3.051 2.974 3.051 30,064 +0.14(+4.92%)
Jul 24, 2007 2.860 2.955 2.860 2.908 27,822 -0.04(-1.29%)
Jul 23, 2007 2.946 2.993 2.765 2.946 21,162 +0.04(+1.31%)
Jul 20, 2007 3.003 3.051 2.879 2.908 31,416 -0.08(-2.56%)
Jul 19, 2007 3.060 3.098 2.908 2.984 33,231 -0.07(-2.19%)
Jul 18, 2007 3.108 3.136 2.822 3.051 39,513 +0.00(+0.00%)
Jul 17, 2007 3.136 3.136 3.051 3.051 17,858 -0.05(-1.54%)
Jul 16, 2007 3.098 3.232 3.079 3.098 39,888 -0.07(-2.11%)
Jul 13, 2007 3.098 3.213 2.984 3.165 22,311 +0.05(+1.53%)
Jul 12, 2007 3.184 3.203 2.984 3.117 54,777 -0.02(-0.61%)
Jul 11, 2007 3.194 3.194 3.127 3.136 1,573 -0.02(-0.60%)
Jul 10, 2007 3.279 3.289 3.108 3.155 16,363 -0.09(-2.65%)
Jul 09, 2007 3.298 3.298 3.165 3.241 4,552 -0.01(-0.29%)
Jul 06, 2007 3.184 3.251 3.108 3.251 29,553 +0.15(+4.92%)
Jul 05, 2007 3.194 3.222 3.070 3.098 57,023 -0.10(-2.99%)
Jul 03, 2007 3.241 3.241 3.175 3.194 4,898 -0.01(-0.30%)
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.