Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Healthstream Inc
(NQ:
HSTM
)
27.69
-0.01 (-0.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
1.859
2.002
1.792
1.926
18,566
+0.07(+3.59%)
Oct 28, 2004
1.973
2.002
1.840
1.859
4,090
-0.04(-2.01%)
Oct 27, 2004
2.002
2.011
1.821
1.897
30,734
-0.01(-0.50%)
Oct 26, 2004
1.935
1.935
1.907
1.907
13,321
-0.03(-1.48%)
Oct 25, 2004
1.935
2.050
1.935
1.935
20,769
+0.03(+1.50%)
Oct 22, 2004
1.897
1.907
1.897
1.907
5,769
-0.01(-0.50%)
Oct 21, 2004
1.916
1.916
1.916
1.916
4,195
+0.00(+0.00%)
Oct 20, 2004
1.897
1.916
1.897
1.916
1,678
+0.11(+6.35%)
Oct 19, 2004
1.792
1.840
1.792
1.802
1,048
-0.04(-2.07%)
Oct 18, 2004
1.811
1.916
1.783
1.840
10,909
-0.07(-3.50%)
Oct 15, 2004
1.811
1.907
1.811
1.907
1,993
+0.00(+0.00%)
Oct 14, 2004
1.916
1.916
1.907
1.907
7,237
+0.00(+0.00%)
Oct 13, 2004
1.897
1.916
1.897
1.907
7,657
+0.04(+1.99%)
Oct 12, 2004
1.869
1.907
1.811
1.869
2,622
-0.07(-3.40%)
Oct 11, 2004
1.916
2.002
1.907
1.935
18,566
-0.02(-0.98%)
Oct 08, 2004
1.907
2.002
1.907
1.954
6,084
+0.05(+2.50%)
Oct 07, 2004
1.954
1.992
1.802
1.907
8,181
-0.07(-3.38%)
Oct 06, 2004
2.040
2.040
1.973
1.973
2,832
+0.09(+4.55%)
Oct 05, 2004
2.069
2.069
1.888
1.888
3,671
-0.11(-5.71%)
Oct 04, 2004
1.869
2.193
1.869
2.002
24,021
+0.14(+7.69%)
Oct 01, 2004
1.859
1.887
1.783
1.859
6,608
-0.14(-7.14%)
Sep 30, 2004
1.764
2.002
1.735
2.002
7,133
+0.20(+11.11%)
Sep 29, 2004
1.706
1.811
1.668
1.802
74,372
+0.13(+8.00%)
Sep 28, 2004
1.754
1.754
1.668
1.668
9,965
-0.05(-2.78%)
Sep 27, 2004
1.716
1.716
1.716
1.716
314
-0.06(-3.23%)
Sep 24, 2004
1.754
1.783
1.754
1.773
5,244
+0.02(+1.09%)
Sep 23, 2004
1.715
1.811
1.668
1.754
20,769
+0.04(+2.22%)
Sep 22, 2004
1.726
1.726
1.716
1.716
5,874
-0.05(-3.02%)
Sep 21, 2004
1.716
1.769
1.716
1.769
10,804
+0.08(+4.86%)
Sep 20, 2004
1.687
1.687
1.687
1.687
1,573
+0.02(+1.14%)
Sep 17, 2004
1.687
1.718
1.649
1.668
28,636
+0.05(+2.94%)
Sep 16, 2004
1.621
1.668
1.535
1.621
33,357
+0.02(+1.19%)
Sep 15, 2004
1.621
1.668
1.535
1.602
6,713
-0.09(-5.19%)
Sep 14, 2004
1.678
1.783
1.668
1.689
13,531
-0.03(-1.56%)
Sep 13, 2004
1.592
1.754
1.563
1.716
16,573
+0.15(+9.76%)
Sep 10, 2004
1.706
1.783
1.563
1.563
18,461
-0.10(-6.29%)
Sep 09, 2004
1.726
1.726
1.668
1.668
3,146
-0.01(-0.57%)
Sep 08, 2004
1.678
1.678
1.678
1.678
8,496
+0.00(+0.00%)
Sep 07, 2004
1.678
1.735
1.678
1.678
3,776
+0.00(+0.00%)
Sep 03, 2004
1.773
1.792
1.678
1.678
1,048
+0.01(+0.57%)
Sep 02, 2004
1.678
1.678
1.668
1.668
21,503
-0.10(-5.91%)
Sep 01, 2004
1.678
1.859
1.678
1.773
12,377
+0.05(+2.76%)
Aug 31, 2004
1.764
1.764
1.726
1.726
1,993
+0.00(+0.00%)
Aug 30, 2004
1.726
1.726
1.726
1.726
0
+0.00(+0.00%)
Aug 27, 2004
1.716
1.764
1.716
1.726
5,874
+0.03(+1.69%)
Aug 26, 2004
1.716
1.716
1.697
1.697
10,594
-0.02(-1.11%)
Aug 25, 2004
1.697
1.716
1.697
1.716
30,839
+0.00(+0.00%)
Aug 24, 2004
1.668
1.726
1.668
1.716
13,531
-0.05(-2.70%)
Aug 23, 2004
1.773
1.773
1.763
1.764
3,776
-0.04(-2.12%)
Aug 20, 2004
1.716
1.802
1.716
1.802
7,552
+0.12(+7.33%)
Aug 19, 2004
1.678
1.706
1.668
1.679
29,161
+0.00(+0.06%)
Aug 18, 2004
1.678
1.687
1.668
1.678
16,363
+0.01(+0.57%)
Aug 17, 2004
1.583
1.687
1.583
1.668
3,251
-0.04(-2.23%)
Aug 16, 2004
1.668
1.744
1.668
1.706
16,468
+0.01(+0.56%)
Aug 13, 2004
1.745
1.745
1.697
1.697
1,153
+0.01(+0.56%)
Aug 12, 2004
1.583
1.687
1.573
1.687
3,356
-0.03(-1.67%)
Aug 11, 2004
1.649
1.716
1.649
1.716
5,035
+0.10(+6.51%)
Aug 10, 2004
1.621
1.621
1.535
1.611
8,391
-0.01(-0.59%)
Aug 09, 2004
1.668
1.764
1.621
1.621
29,266
-0.04(-2.30%)
Aug 06, 2004
1.611
1.668
1.611
1.659
80,141
+0.05(+2.96%)
Aug 05, 2004
1.811
1.849
1.544
1.611
69,966
-0.06(-3.43%)
Aug 04, 2004
1.695
1.697
1.630
1.668
145,387
+0.00(+0.00%)
Aug 03, 2004
1.668
1.716
1.659
1.668
369,235
+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
.