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
)
27.29
+0.12 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 30, 2007
3.766
4.157
3.737
4.099
94,476
+0.36(+9.69%)
Mar 29, 2007
3.813
3.813
3.728
3.737
4,405
-0.08(-2.00%)
Mar 28, 2007
3.842
3.842
3.715
3.813
4,132
+0.05(+1.27%)
Mar 27, 2007
3.813
3.832
3.766
3.766
8,884
-0.03(-0.75%)
Mar 26, 2007
3.832
3.832
3.785
3.794
3,041
-0.06(-1.49%)
Mar 23, 2007
3.890
3.890
3.775
3.851
12,886
+0.04(+1.00%)
Mar 22, 2007
3.861
3.994
3.766
3.813
12,998
-0.03(-0.74%)
Mar 21, 2007
3.813
3.870
3.785
3.842
12,765
+0.01(+0.30%)
Mar 20, 2007
3.737
3.947
3.728
3.830
37,975
+0.08(+2.23%)
Mar 19, 2007
3.747
3.747
3.718
3.747
3,797
+0.01(+0.26%)
Mar 16, 2007
3.718
3.737
3.689
3.737
9,931
+0.02(+0.51%)
Mar 15, 2007
3.527
3.747
3.527
3.718
63,473
+0.29(+8.33%)
Mar 14, 2007
3.527
3.556
3.384
3.432
27,562
-0.29(-7.69%)
Mar 13, 2007
3.728
3.747
3.632
3.718
37,442
-0.01(-0.26%)
Mar 12, 2007
3.623
3.737
3.613
3.728
20,746
+0.09(+2.36%)
Mar 09, 2007
3.623
3.642
3.594
3.642
12,804
+0.00(+0.00%)
Mar 08, 2007
3.642
3.642
3.546
3.642
27,299
+0.07(+1.87%)
Mar 07, 2007
3.508
3.737
3.451
3.575
56,252
+0.05(+1.35%)
Mar 06, 2007
3.432
3.575
3.337
3.527
29,472
+0.13(+3.93%)
Mar 05, 2007
3.365
3.451
3.289
3.394
21,828
-0.06(-1.65%)
Mar 02, 2007
3.480
3.480
3.432
3.451
9,597
-0.03(-0.82%)
Mar 01, 2007
3.575
3.575
3.327
3.480
19,693
-0.10(-2.67%)
Feb 28, 2007
3.175
3.747
3.175
3.575
294,338
+0.42(+13.29%)
Feb 27, 2007
3.670
3.708
3.117
3.156
105,344
-0.51(-14.03%)
Feb 26, 2007
3.689
3.756
3.651
3.670
22,450
-0.05(-1.28%)
Feb 23, 2007
3.851
3.880
3.699
3.718
144,179
-0.18(-4.65%)
Feb 22, 2007
4.052
4.052
3.785
3.899
99,712
-0.23(-5.54%)
Feb 21, 2007
4.433
4.433
4.118
4.128
32,472
-0.21(-4.84%)
Feb 20, 2007
4.433
4.528
4.338
4.338
46,194
-0.07(-1.52%)
Feb 16, 2007
4.338
4.471
4.252
4.404
10,372
-0.01(-0.22%)
Feb 15, 2007
4.242
4.452
4.242
4.414
29,591
+0.21(+4.99%)
Feb 14, 2007
4.195
4.376
4.195
4.204
34,939
+0.04(+0.92%)
Feb 13, 2007
4.328
4.356
4.166
4.166
12,398
-0.12(-2.89%)
Feb 12, 2007
4.452
4.452
4.252
4.290
8,380
-0.12(-2.81%)
Feb 09, 2007
4.285
4.414
4.128
4.414
11,134
+0.10(+2.43%)
Feb 08, 2007
4.338
4.357
4.290
4.309
6,372
-0.08(-1.74%)
Feb 07, 2007
4.357
4.442
4.223
4.385
25,421
+0.14(+3.37%)
Feb 06, 2007
4.357
4.357
4.185
4.242
9,446
+0.00(+0.00%)
Feb 05, 2007
4.471
4.471
4.157
4.242
32,382
-0.06(-1.33%)
Feb 02, 2007
4.147
4.433
4.147
4.300
71,203
+0.15(+3.68%)
Feb 01, 2007
4.147
4.271
4.013
4.147
7,049
-0.05(-1.14%)
Jan 31, 2007
4.033
4.290
4.033
4.195
65,394
+0.24(+6.02%)
Jan 30, 2007
4.052
4.118
3.956
3.956
30,000
-0.13(-3.26%)
Jan 29, 2007
3.832
4.128
3.823
4.090
37,856
+0.21(+5.41%)
Jan 26, 2007
3.880
3.985
3.880
3.880
5,454
-0.01(-0.25%)
Jan 25, 2007
3.909
3.925
3.884
3.890
1,505
-0.02(-0.49%)
Jan 24, 2007
4.004
4.004
3.890
3.909
8,297
-0.11(-2.84%)
Jan 23, 2007
4.013
4.023
4.006
4.023
8,145
+0.01(+0.24%)
Jan 22, 2007
4.118
4.137
4.013
4.013
12,813
-0.09(-2.09%)
Jan 19, 2007
3.842
4.099
3.766
4.099
20,538
+0.22(+5.65%)
Jan 18, 2007
3.937
3.937
3.813
3.880
17,694
-0.10(-2.40%)
Jan 17, 2007
4.099
4.099
3.966
3.975
11,468
-0.11(-2.80%)
Jan 16, 2007
4.004
4.157
3.928
4.090
24,453
+0.09(+2.14%)
Jan 12, 2007
3.899
4.061
3.880
4.004
81,335
+0.12(+3.19%)
Jan 11, 2007
3.937
3.937
3.851
3.880
47,209
+0.04(+0.99%)
Jan 10, 2007
3.756
3.880
3.670
3.842
26,722
+0.04(+1.00%)
Jan 09, 2007
3.642
3.804
3.642
3.804
17,847
+0.10(+2.84%)
Jan 08, 2007
3.851
3.880
3.642
3.699
23,622
-0.11(-3.00%)
Jan 05, 2007
3.670
3.830
3.623
3.813
32,314
+0.14(+3.90%)
Jan 04, 2007
3.718
3.752
3.644
3.670
17,707
+0.02(+0.52%)
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
.