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
)
28.06
+0.41 (+1.48%)
Streaming Delayed Price
Updated: 1:44 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:
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 (%)
Nov 28, 2008
2.145
2.383
2.088
2.383
8,758
+0.24(+11.11%)
Nov 26, 2008
2.278
2.278
2.021
2.145
3,451
-0.14(-6.25%)
Nov 25, 2008
2.175
2.736
2.175
2.288
23,087
+0.14(+6.67%)
Nov 24, 2008
2.221
2.223
2.059
2.145
17,035
-0.11(-5.06%)
Nov 21, 2008
2.259
2.259
2.221
2.259
43,729
-0.02(-0.84%)
Nov 20, 2008
2.374
2.440
2.259
2.278
49,826
-0.15(-6.27%)
Nov 19, 2008
2.517
2.517
2.336
2.431
8,706
-0.14(-5.56%)
Nov 18, 2008
2.622
2.622
2.536
2.574
13,195
+0.04(+1.50%)
Nov 17, 2008
2.650
2.650
2.536
2.536
9,682
-0.09(-3.27%)
Nov 14, 2008
2.288
2.660
2.288
2.622
34,133
+0.24(+10.00%)
Nov 13, 2008
2.336
2.383
2.336
2.383
6,477
+0.02(+0.64%)
Nov 12, 2008
2.288
2.402
2.193
2.368
328,296
+0.09(+3.93%)
Nov 11, 2008
2.269
2.278
2.145
2.278
59,581
+0.01(+0.42%)
Nov 10, 2008
2.164
2.269
1.973
2.269
18,108
+0.10(+4.39%)
Nov 07, 2008
2.183
2.202
2.164
2.173
1,101
+0.05(+2.24%)
Nov 06, 2008
2.097
2.145
2.097
2.126
24,755
+0.03(+1.36%)
Nov 05, 2008
2.107
2.107
2.097
2.097
1,048
-0.03(-1.35%)
Nov 04, 2008
2.059
2.144
2.059
2.126
974
+0.06(+2.77%)
Nov 03, 2008
2.088
2.135
2.040
2.069
6,765
-0.08(-3.56%)
Oct 31, 2008
2.083
2.145
2.083
2.145
15,970
+0.00(+0.00%)
Oct 30, 2008
2.145
2.145
2.122
2.145
3,251
-0.01(-0.44%)
Oct 29, 2008
2.126
2.164
2.126
2.154
34,355
+0.06(+2.73%)
Oct 28, 2008
2.069
2.097
2.069
2.097
3,461
+0.05(+2.33%)
Oct 27, 2008
2.031
2.050
2.031
2.050
1,363
-0.05(-2.28%)
Oct 24, 2008
2.040
2.116
1.973
2.097
3,173
-0.04(-1.79%)
Oct 23, 2008
2.126
2.231
1.983
2.135
19,169
-0.26(-10.76%)
Oct 22, 2008
2.364
2.402
2.113
2.393
8,417
-0.08(-3.09%)
Oct 21, 2008
2.717
2.717
2.202
2.469
7,266
+0.32(+15.11%)
Oct 20, 2008
2.097
2.221
2.097
2.145
946
+0.02(+0.90%)
Oct 17, 2008
2.255
2.255
2.088
2.126
13,503
-0.18(-7.85%)
Oct 16, 2008
2.145
2.383
2.031
2.307
29,294
-0.32(-12.32%)
Oct 15, 2008
2.288
2.631
2.021
2.631
46,329
+0.39(+17.45%)
Oct 14, 2008
2.021
2.278
2.021
2.240
43,164
+0.22(+10.85%)
Oct 13, 2008
1.973
2.174
1.973
2.021
27,079
-0.04(-2.06%)
Oct 10, 2008
1.992
2.064
1.973
2.064
16,369
+0.01(+0.68%)
Oct 09, 2008
2.078
2.145
2.002
2.050
8,863
+0.00(+0.00%)
Oct 08, 2008
2.269
2.336
2.002
2.050
15,018
-0.22(-9.66%)
Oct 07, 2008
2.031
2.364
1.983
2.269
14,963
+0.06(+2.94%)
Oct 06, 2008
2.288
2.307
2.002
2.204
27,818
-0.16(-6.77%)
Oct 03, 2008
2.355
2.383
2.221
2.364
103,869
+0.06(+2.48%)
Oct 02, 2008
2.412
2.412
2.231
2.307
2,495
-0.00(-0.20%)
Oct 01, 2008
2.450
2.450
2.307
2.312
1,069
-0.03(-1.43%)
Sep 30, 2008
2.259
2.402
2.240
2.345
13,872
+0.01(+0.41%)
Sep 29, 2008
2.297
2.374
2.221
2.336
20,116
+0.01(+0.41%)
Sep 26, 2008
2.326
2.326
2.326
2.326
419
-0.02(-0.81%)
Sep 25, 2008
2.336
2.383
2.336
2.345
17,010
+0.00(+0.00%)
Sep 24, 2008
2.336
2.364
2.336
2.345
13,122
-0.02(-0.81%)
Sep 23, 2008
2.297
2.460
2.297
2.364
27,722
+0.03(+1.22%)
Sep 22, 2008
2.393
2.469
2.336
2.336
12,949
-0.14(-5.77%)
Sep 19, 2008
2.545
2.574
2.402
2.479
10,909
-0.07(-2.62%)
Sep 18, 2008
2.412
2.545
2.412
2.545
17,738
+0.10(+4.29%)
Sep 17, 2008
2.574
2.574
2.440
2.441
2,202
-0.10(-4.12%)
Sep 16, 2008
2.517
2.545
2.421
2.545
20,129
+0.05(+1.91%)
Sep 15, 2008
2.574
2.603
2.431
2.498
16,993
-0.10(-3.68%)
Sep 12, 2008
2.593
2.593
2.412
2.593
3,776
+0.16(+6.67%)
Sep 11, 2008
2.488
2.488
2.402
2.431
1,993
-0.06(-2.43%)
Sep 10, 2008
2.517
2.517
2.431
2.491
3,514
-0.03(-1.38%)
Sep 09, 2008
2.641
2.726
2.402
2.526
36,159
-0.07(-2.57%)
Sep 08, 2008
2.641
2.657
2.567
2.593
30,934
-0.14(-5.23%)
Sep 05, 2008
2.707
2.774
2.641
2.736
3,535
-0.03(-1.03%)
Sep 04, 2008
2.860
2.860
2.765
2.765
2,045
-0.10(-3.33%)
Sep 03, 2008
2.879
2.879
2.860
2.860
419
-0.07(-2.28%)
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
.