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 (%)
Feb 26, 2010
3.594
3.727
3.584
3.643
9,118
-0.07(-1.77%)
Feb 25, 2010
3.776
3.776
3.699
3.708
19,777
-0.10(-2.51%)
Feb 24, 2010
3.928
3.928
3.775
3.804
31,177
-0.12(-3.16%)
Feb 23, 2010
3.794
3.937
3.632
3.928
13,579
+0.14(+3.78%)
Feb 22, 2010
3.747
3.785
3.680
3.785
13,438
+0.07(+1.79%)
Feb 19, 2010
3.766
3.766
3.575
3.718
18,386
-0.02(-0.51%)
Feb 18, 2010
3.327
3.785
3.308
3.737
80,954
+0.43(+12.97%)
Feb 17, 2010
3.422
3.432
3.251
3.308
39,024
-0.10(-2.80%)
Feb 16, 2010
3.289
3.501
3.289
3.403
31,881
-0.14(-4.03%)
Feb 12, 2010
3.451
3.546
3.546
3.546
18,042
+0.13(+3.91%)
Feb 11, 2010
3.413
3.432
3.394
3.413
5,998
+0.05(+1.42%)
Feb 10, 2010
3.470
3.470
3.327
3.365
19,165
-0.10(-2.75%)
Feb 09, 2010
3.337
3.461
3.337
3.461
12,563
+0.07(+1.97%)
Feb 08, 2010
3.489
3.508
3.318
3.394
16,056
-0.10(-3.00%)
Feb 05, 2010
3.461
3.499
3.213
3.499
28,686
-0.04(-1.08%)
Feb 04, 2010
3.518
3.546
3.365
3.537
11,682
+0.01(+0.27%)
Feb 03, 2010
3.480
3.542
3.384
3.527
34,965
+0.07(+1.93%)
Feb 02, 2010
3.451
3.527
3.451
3.461
30,987
-0.02(-0.55%)
Feb 01, 2010
3.727
3.756
3.480
3.480
11,328
-0.25(-6.65%)
Jan 29, 2010
3.718
3.794
3.718
3.727
15,511
+0.08(+2.09%)
Jan 28, 2010
3.623
3.766
3.623
3.651
7,867
-0.01(-0.26%)
Jan 27, 2010
3.632
3.670
3.623
3.661
21,053
+0.01(+0.23%)
Jan 26, 2010
3.661
3.661
3.652
3.652
5,638
+0.01(+0.29%)
Jan 25, 2010
3.708
3.766
3.632
3.642
17,851
-0.10(-2.55%)
Jan 22, 2010
3.785
3.796
3.737
3.737
6,010
-0.07(-1.86%)
Jan 21, 2010
3.861
3.861
3.785
3.808
11,336
-0.08(-2.03%)
Jan 20, 2010
3.842
3.899
3.842
3.887
3,304
+0.01(+0.17%)
Jan 19, 2010
3.813
3.947
3.813
3.880
33,236
+0.03(+0.74%)
Jan 15, 2010
3.823
3.851
3.851
3.851
8,077
-0.06(-1.46%)
Jan 14, 2010
3.890
3.928
3.832
3.909
23,135
+0.05(+1.23%)
Jan 13, 2010
3.775
3.928
3.775
3.861
17,423
+0.12(+3.32%)
Jan 12, 2010
3.737
3.956
3.737
3.737
38,478
-0.03(-0.76%)
Jan 11, 2010
3.842
3.890
3.727
3.765
22,229
-0.14(-3.66%)
Jan 08, 2010
4.147
4.147
3.899
3.909
19,355
-0.16(-3.98%)
Jan 07, 2010
3.794
4.094
3.766
4.071
68,557
+0.30(+7.83%)
Jan 06, 2010
3.794
3.794
3.680
3.775
25,678
+0.01(+0.25%)
Jan 05, 2010
3.680
3.794
3.680
3.766
40,215
+0.08(+2.07%)
Jan 04, 2010
3.813
3.813
3.689
3.689
33,016
-0.08(-2.03%)
Dec 31, 2009
3.823
3.766
3.766
3.766
17,727
-0.10(-2.71%)
Dec 30, 2009
3.813
3.870
3.680
3.870
14,698
+0.07(+1.75%)
Dec 29, 2009
3.918
3.918
3.718
3.804
10,064
-0.09(-2.21%)
Dec 28, 2009
3.870
3.909
3.813
3.890
20,253
+0.02(+0.49%)
Dec 24, 2009
3.747
3.899
3.700
3.870
18,476
+0.08(+2.19%)
Dec 23, 2009
3.794
3.804
3.556
3.788
87,947
-0.02(-0.43%)
Dec 22, 2009
3.909
3.918
3.756
3.804
18,042
-0.10(-2.68%)
Dec 21, 2009
3.956
3.956
3.756
3.909
15,617
-0.01(-0.24%)
Dec 18, 2009
3.851
3.966
3.813
3.918
18,826
+0.09(+2.39%)
Dec 17, 2009
3.880
3.880
3.813
3.827
6,436
-0.02(-0.64%)
Dec 16, 2009
3.823
3.870
3.823
3.851
13,891
+0.01(+0.25%)
Dec 15, 2009
3.861
3.899
3.813
3.842
9,698
+0.02(+0.50%)
Dec 14, 2009
4.009
4.009
3.823
3.823
13,612
-0.04(-0.99%)
Dec 11, 2009
3.842
3.870
3.842
3.861
15,549
+0.00(+0.00%)
Dec 10, 2009
3.918
3.972
3.832
3.861
7,467
-0.07(-1.70%)
Dec 09, 2009
3.966
3.966
3.928
3.928
7,369
-0.06(-1.44%)
Dec 08, 2009
4.023
4.147
3.956
3.985
13,007
+0.00(+0.00%)
Dec 07, 2009
3.966
4.004
3.956
3.985
15,862
-0.02(-0.48%)
Dec 04, 2009
3.975
4.023
3.918
4.004
25,477
+0.09(+2.19%)
Dec 03, 2009
4.013
4.109
3.909
3.918
39,074
-0.13(-3.29%)
Dec 02, 2009
4.109
4.185
3.994
4.052
43,677
-0.05(-1.16%)
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
.