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

Healthstream Inc (NQ: HSTM )

28.13 +0.48 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2009 4.147 4.319 4.099 4.233 61,097 +0.04(+0.91%)
Sep 29, 2009 4.252 4.309 4.043 4.195 106,337 -0.15(-3.51%)
Sep 28, 2009 4.690 4.814 4.300 4.347 96,514 -0.23(-5.00%)
Sep 25, 2009 4.786 4.786 4.214 4.576 174,101 -0.02(-0.42%)
Sep 24, 2009 4.957 5.138 4.481 4.595 227,109 -0.38(-7.56%)
Sep 23, 2009 4.757 5.272 4.757 4.971 465,394 +0.27(+5.76%)
Sep 22, 2009 4.214 4.719 4.195 4.700 145,986 +0.50(+11.79%)
Sep 21, 2009 4.166 4.280 4.147 4.204 55,706 +0.01(+0.23%)
Sep 18, 2009 4.099 4.195 3.985 4.195 61,429 +0.10(+2.33%)
Sep 17, 2009 4.147 4.166 4.061 4.099 69,765 -0.01(-0.23%)
Sep 16, 2009 3.985 4.147 3.985 4.109 97,967 +0.12(+3.11%)
Sep 15, 2009 3.851 3.994 3.747 3.985 57,958 +0.17(+4.50%)
Sep 14, 2009 3.804 3.861 3.728 3.813 76,434 +0.02(+0.50%)
Sep 11, 2009 3.794 3.804 3.718 3.794 27,862 +0.03(+0.76%)
Sep 10, 2009 3.747 3.794 3.699 3.766 27,460 +0.02(+0.51%)
Sep 09, 2009 3.680 3.764 3.651 3.747 23,905 +0.06(+1.55%)
Sep 08, 2009 3.813 3.813 3.670 3.689 22,158 -0.08(-2.03%)
Sep 04, 2009 3.813 3.813 3.699 3.766 8,586 -0.04(-1.00%)
Sep 03, 2009 3.851 3.985 3.766 3.804 10,947 -0.07(-1.72%)
Sep 02, 2009 3.632 3.870 3.594 3.870 30,127 +0.20(+5.45%)
Sep 01, 2009 3.728 3.918 3.661 3.670 36,767 -0.06(-1.53%)
Aug 31, 2009 4.061 4.061 3.728 3.728 81,874 -0.23(-5.78%)
Aug 28, 2009 4.004 4.090 3.918 3.956 105,834 -0.11(-2.81%)
Aug 27, 2009 4.080 4.157 3.916 4.071 72,683 +0.03(+0.71%)
Aug 26, 2009 3.661 4.242 3.623 4.042 203,457 +0.41(+11.29%)
Aug 25, 2009 3.766 3.804 3.623 3.632 14,572 -0.08(-2.06%)
Aug 24, 2009 3.718 3.785 3.623 3.708 41,332 +0.05(+1.30%)
Aug 21, 2009 3.651 3.670 3.537 3.661 57,399 +0.06(+1.59%)
Aug 20, 2009 3.632 3.632 3.575 3.604 19,519 +0.02(+0.53%)
Aug 19, 2009 3.689 3.689 3.528 3.585 21,759 -0.09(-2.33%)
Aug 18, 2009 3.651 3.718 3.518 3.670 48,614 +0.09(+2.66%)
Aug 17, 2009 3.747 3.794 3.575 3.575 53,951 -0.14(-3.84%)
Aug 14, 2009 3.699 3.766 3.651 3.718 56,688 +0.04(+1.04%)
Aug 13, 2009 3.756 3.848 3.661 3.680 65,189 -0.07(-1.78%)
Aug 12, 2009 3.651 3.756 3.642 3.747 30,449 +0.05(+1.29%)
Aug 11, 2009 3.747 3.775 3.632 3.699 55,648 -0.01(-0.36%)
Aug 10, 2009 3.756 3.756 3.584 3.712 27,726 -0.03(-0.92%)
Aug 07, 2009 3.813 3.861 3.527 3.747 69,889 -0.06(-1.50%)
Aug 06, 2009 3.823 3.889 3.718 3.804 61,919 +0.07(+1.79%)
Aug 05, 2009 3.899 3.928 3.708 3.737 110,860 -0.07(-1.75%)
Aug 04, 2009 3.775 4.004 3.604 3.804 408,875 +0.29(+8.13%)
Aug 03, 2009 3.594 3.737 3.480 3.518 62,633 +0.00(+0.00%)
Jul 31, 2009 3.670 3.775 3.203 3.518 199,670 -0.10(-2.89%)
Jul 30, 2009 3.718 3.813 3.613 3.623 118,183 -0.05(-1.30%)
Jul 29, 2009 3.194 3.670 3.098 3.670 223,868 +0.57(+18.47%)
Jul 28, 2009 3.003 3.136 2.955 3.098 119,318 +0.16(+5.55%)
Jul 27, 2009 2.831 2.946 2.793 2.935 37,188 +0.11(+4.02%)
Jul 24, 2009 2.812 2.850 2.793 2.822 19,630 -0.01(-0.34%)
Jul 23, 2009 2.803 2.831 2.736 2.831 28,235 +0.11(+3.99%)
Jul 22, 2009 2.707 2.765 2.707 2.723 21,579 +0.02(+0.56%)
Jul 21, 2009 2.631 2.708 2.574 2.707 10,977 +0.15(+5.97%)
Jul 20, 2009 2.555 2.698 2.479 2.555 14,845 +0.09(+3.75%)
Jul 17, 2009 2.688 2.765 2.402 2.463 22,841 -0.28(-10.31%)
Jul 16, 2009 2.574 2.765 2.526 2.746 15,812 +0.16(+6.27%)
Jul 15, 2009 2.564 2.584 2.479 2.584 15,557 +0.10(+4.23%)
Jul 14, 2009 2.469 2.526 2.469 2.479 2,554 -0.02(-0.76%)
Jul 13, 2009 2.498 2.536 2.488 2.498 5,212 -0.01(-0.38%)
Jul 10, 2009 2.508 2.508 2.498 2.507 3,803 +0.00(+0.07%)
Jul 09, 2009 2.479 2.526 2.479 2.505 23,517 +0.06(+2.66%)
Jul 08, 2009 2.417 2.450 2.417 2.441 828 -0.01(-0.39%)
Jul 07, 2009 2.507 2.507 2.441 2.450 6,713 -0.08(-3.02%)
Jul 06, 2009 2.507 2.526 2.507 2.526 3,933 +0.01(+0.38%)
Jul 02, 2009 2.479 2.536 2.479 2.517 24,278 +0.03(+1.15%)
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.