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 31, 2007
3.232
3.337
3.203
3.327
17,065
+0.13(+4.18%)
Oct 30, 2007
3.251
3.284
3.117
3.194
8,942
-0.10(-2.90%)
Oct 29, 2007
3.270
3.289
3.070
3.289
25,442
+0.06(+1.77%)
Oct 26, 2007
3.394
3.394
3.136
3.232
50,635
-0.18(-5.31%)
Oct 25, 2007
3.565
3.565
3.279
3.413
63,576
-0.11(-3.24%)
Oct 24, 2007
3.556
3.584
3.508
3.527
26,063
-0.02(-0.54%)
Oct 23, 2007
3.470
3.575
3.425
3.546
51,856
+0.14(+4.09%)
Oct 22, 2007
3.432
3.461
3.356
3.407
6,398
+0.05(+1.53%)
Oct 19, 2007
3.470
3.470
3.251
3.356
26,751
-0.09(-2.49%)
Oct 18, 2007
3.470
3.470
3.384
3.442
10,661
-0.02(-0.55%)
Oct 17, 2007
3.499
3.499
3.337
3.461
20,897
-0.05(-1.36%)
Oct 16, 2007
3.442
3.508
3.440
3.508
11,139
+0.05(+1.38%)
Oct 15, 2007
3.584
3.584
3.432
3.461
44,630
-0.02(-0.66%)
Oct 12, 2007
3.422
3.508
3.365
3.483
16,293
+0.11(+3.22%)
Oct 11, 2007
3.556
3.575
3.165
3.375
42,173
-0.18(-4.99%)
Oct 10, 2007
3.432
3.556
3.432
3.552
56,164
+0.14(+4.08%)
Oct 09, 2007
3.375
3.432
3.346
3.413
23,597
-0.01(-0.28%)
Oct 08, 2007
3.384
3.489
3.375
3.422
29,935
+0.05(+1.41%)
Oct 05, 2007
3.098
3.384
3.098
3.375
57,706
+0.30(+9.60%)
Oct 04, 2007
3.070
3.146
3.023
3.079
36,264
+0.04(+1.25%)
Oct 03, 2007
2.812
3.051
2.812
3.041
61,386
+0.25(+8.87%)
Oct 02, 2007
2.765
2.803
2.717
2.793
28,458
+0.05(+1.74%)
Oct 01, 2007
2.751
2.812
2.746
2.746
10,386
-0.08(-2.70%)
Sep 28, 2007
2.803
2.831
2.774
2.822
26,798
-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
70,753
+0.02(+0.73%)
Sep 21, 2007
2.593
2.612
2.498
2.593
25,555
+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
46,894
-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
41,262
-0.15(-5.53%)
Sep 14, 2007
2.641
2.669
2.622
2.654
4,636
-0.03(-1.28%)
Sep 13, 2007
2.727
2.727
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
18,615
-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
2.870
2.870
13,982
-0.10(-3.53%)
Sep 05, 2007
3.041
3.051
2.908
2.974
20,244
-0.07(-2.19%)
Sep 04, 2007
3.041
3.060
2.936
3.041
14,501
-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
2.727
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
31,787
+0.05(+1.85%)
Aug 22, 2007
2.574
2.717
2.479
2.574
692,650
+0.04(+1.50%)
Aug 21, 2007
2.631
2.641
2.526
2.536
32,070
-0.07(-2.56%)
Aug 20, 2007
2.841
2.879
2.479
2.603
62,676
-0.10(-3.87%)
Aug 17, 2007
2.574
2.755
2.574
2.707
27,587
+0.13(+5.18%)
Aug 16, 2007
2.507
2.650
2.450
2.574
19,369
+0.10(+3.85%)
Aug 15, 2007
2.441
2.574
2.441
2.479
49,297
+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
64,414
-0.09(-3.45%)
Aug 10, 2007
2.383
2.612
2.383
2.488
72,402
+0.02(+0.77%)
Aug 09, 2007
2.526
2.717
2.364
2.469
115,493
-0.12(-4.78%)
Aug 08, 2007
2.669
2.669
2.355
2.593
80,039
+0.05(+1.87%)
Aug 07, 2007
2.774
2.774
2.536
2.545
135,694
-0.23(-8.25%)
Aug 06, 2007
2.822
2.974
2.717
2.774
37,819
-0.10(-3.32%)
Aug 03, 2007
2.870
3.003
2.784
2.870
20,831
-0.10(-3.22%)
Aug 02, 2007
2.965
3.032
2.965
2.965
2,202
-0.01(-0.32%)
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
.