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
)
27.70
-0.43 (-1.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 30, 2009
4.004
4.042
3.994
4.023
9,846
+0.03(+0.72%)
Nov 27, 2009
3.966
4.023
3.966
3.994
734
-0.06(-1.41%)
Nov 25, 2009
4.042
4.071
3.975
4.052
8,958
-0.02(-0.47%)
Nov 24, 2009
4.071
4.071
3.975
4.071
16,639
+0.05(+1.18%)
Nov 23, 2009
4.033
4.118
3.975
4.023
49,715
-0.03(-0.71%)
Nov 20, 2009
4.071
4.080
4.013
4.052
23,598
+0.00(+0.00%)
Nov 19, 2009
4.023
4.147
3.966
4.052
31,431
+0.09(+2.16%)
Nov 18, 2009
3.832
3.985
3.823
3.966
29,504
+0.08(+1.96%)
Nov 17, 2009
3.823
3.946
3.823
3.890
24,383
+0.07(+1.75%)
Nov 16, 2009
3.813
4.013
3.813
3.823
88,818
-0.01(-0.25%)
Nov 13, 2009
4.099
4.198
3.747
3.832
111,719
-0.27(-6.51%)
Nov 12, 2009
4.080
4.195
3.880
4.099
35,826
+0.00(+0.00%)
Nov 11, 2009
4.214
4.214
4.023
4.099
48,998
-0.12(-2.76%)
Nov 10, 2009
4.137
4.519
3.928
4.216
76,074
+0.07(+1.66%)
Nov 09, 2009
3.909
4.280
3.861
4.147
91,012
+0.30(+7.67%)
Nov 06, 2009
3.956
3.956
3.832
3.851
20,840
-0.10(-2.65%)
Nov 05, 2009
4.290
4.290
3.775
3.956
82,418
-0.33(-7.78%)
Nov 04, 2009
4.338
4.338
4.147
4.290
150,868
-0.14(-3.23%)
Nov 03, 2009
3.747
4.433
3.546
4.433
98,403
+0.69(+18.32%)
Nov 02, 2009
3.623
3.747
3.575
3.747
38,440
+0.09(+2.34%)
Oct 30, 2009
3.623
3.766
3.575
3.661
54,791
-0.07(-1.79%)
Oct 29, 2009
3.851
3.899
3.689
3.727
70,506
-0.17(-4.40%)
Oct 28, 2009
4.004
4.052
3.727
3.899
102,899
-0.07(-1.68%)
Oct 27, 2009
3.994
4.004
3.813
3.966
262,435
+0.04(+0.97%)
Oct 26, 2009
3.870
3.955
3.842
3.928
81,492
+0.11(+3.00%)
Oct 23, 2009
3.861
3.880
3.796
3.813
33,679
-0.04(-1.01%)
Oct 22, 2009
3.642
3.866
3.623
3.852
27,394
+0.18(+4.96%)
Oct 21, 2009
3.737
3.737
3.623
3.670
17,869
-0.03(-0.77%)
Oct 20, 2009
3.623
3.813
3.575
3.699
59,758
+0.12(+3.47%)
Oct 19, 2009
3.594
3.746
3.565
3.575
103,308
-0.02(-0.53%)
Oct 16, 2009
3.699
3.699
3.441
3.594
110,651
-0.10(-2.84%)
Oct 15, 2009
3.842
3.890
3.613
3.699
95,284
-0.20(-5.13%)
Oct 14, 2009
3.966
3.966
3.823
3.899
103,252
-0.09(-2.36%)
Oct 13, 2009
4.042
4.042
3.909
3.993
51,075
-0.02(-0.57%)
Oct 12, 2009
4.099
4.195
4.004
4.016
46,533
-0.08(-2.02%)
Oct 09, 2009
4.099
4.250
4.071
4.099
25,776
-0.05(-1.15%)
Oct 08, 2009
4.195
4.290
4.147
4.147
55,045
-0.02(-0.54%)
Oct 07, 2009
4.233
4.338
4.137
4.170
39,759
-0.07(-1.71%)
Oct 06, 2009
4.195
4.385
4.156
4.242
53,710
+0.05(+1.14%)
Oct 05, 2009
4.052
4.242
4.052
4.195
25,043
+0.12(+3.04%)
Oct 02, 2009
4.033
4.118
3.909
4.071
40,531
-0.03(-0.70%)
Oct 01, 2009
4.233
4.233
4.052
4.099
32,578
-0.13(-3.15%)
Sep 30, 2009
4.147
4.319
4.099
4.233
61,098
+0.04(+0.91%)
Sep 29, 2009
4.252
4.309
4.043
4.195
106,338
-0.15(-3.51%)
Sep 28, 2009
4.690
4.814
4.299
4.347
96,515
-0.23(-5.00%)
Sep 25, 2009
4.786
4.786
4.214
4.576
174,102
-0.02(-0.42%)
Sep 24, 2009
4.957
5.138
4.481
4.595
227,111
-0.38(-7.56%)
Sep 23, 2009
4.757
5.272
4.757
4.971
465,399
+0.27(+5.76%)
Sep 22, 2009
4.214
4.719
4.195
4.700
145,988
+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
69,766
-0.01(-0.23%)
Sep 16, 2009
3.985
4.147
3.985
4.109
97,968
+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
3.727
3.813
76,435
+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
27,461
+0.02(+0.51%)
Sep 09, 2009
3.680
3.764
3.651
3.747
23,906
+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
10,948
-0.07(-1.72%)
Sep 02, 2009
3.632
3.870
3.594
3.870
30,127
+0.20(+5.45%)
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
.