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 (%)
Mar 31, 2008
2.765
2.765
2.622
2.765
9,839
+0.06(+2.11%)
Mar 28, 2008
2.660
2.717
2.660
2.707
11,223
+0.03(+1.07%)
Mar 27, 2008
2.688
2.765
2.679
2.679
1,552
+0.01(+0.36%)
Mar 26, 2008
2.726
2.765
2.669
2.669
1,942
-0.05(-1.75%)
Mar 25, 2008
2.698
2.765
2.698
2.717
11,927
+0.02(+0.71%)
Mar 24, 2008
2.707
2.746
2.698
2.698
9,106
+0.06(+2.17%)
Mar 21, 2008
2.736
2.755
2.641
2.641
6,377
+0.00(+0.00%)
Mar 20, 2008
2.736
2.755
2.641
2.641
6,377
-0.07(-2.46%)
Mar 19, 2008
2.765
2.765
2.707
2.707
3,566
-0.06(-2.07%)
Mar 18, 2008
2.726
2.765
2.698
2.765
28,532
+0.05(+1.75%)
Mar 17, 2008
2.812
2.812
2.717
2.717
4,825
-0.06(-2.06%)
Mar 14, 2008
2.841
2.841
2.774
2.774
209
+0.08(+2.83%)
Mar 13, 2008
2.698
2.698
2.698
2.698
4,276
-0.02(-0.70%)
Mar 12, 2008
2.650
2.726
2.650
2.717
6,111
+0.02(+0.71%)
Mar 11, 2008
2.726
2.831
2.698
2.698
20,388
-0.04(-1.39%)
Mar 10, 2008
2.679
2.736
2.679
2.736
7,405
+0.04(+1.41%)
Mar 07, 2008
2.707
2.746
2.669
2.698
26,696
-0.03(-1.05%)
Mar 06, 2008
2.812
2.812
2.669
2.726
8,663
-0.10(-3.38%)
Mar 05, 2008
2.793
2.822
2.669
2.822
8,077
+0.03(+1.02%)
Mar 04, 2008
2.879
2.879
2.688
2.793
21,818
-0.07(-2.33%)
Mar 03, 2008
2.850
2.860
2.850
2.860
4,195
-0.02(-0.66%)
Feb 29, 2008
2.822
2.984
2.793
2.879
6,868
+0.06(+2.03%)
Feb 28, 2008
2.889
2.889
2.698
2.822
12,748
-0.08(-2.63%)
Feb 27, 2008
2.898
2.965
2.889
2.898
6,031
-0.07(-2.25%)
Feb 26, 2008
2.927
3.033
2.927
2.965
10,800
+0.05(+1.63%)
Feb 25, 2008
2.936
2.946
2.889
2.917
4,096
-0.01(-0.33%)
Feb 22, 2008
2.955
2.984
2.879
2.927
12,755
-0.03(-0.96%)
Feb 21, 2008
3.074
3.074
2.879
2.955
31,789
-0.13(-4.32%)
Feb 20, 2008
2.936
3.308
2.936
3.089
14,858
-0.06(-1.82%)
Feb 19, 2008
2.955
3.327
2.898
3.146
12,341
+0.27(+9.27%)
Feb 18, 2008
3.012
3.098
2.879
2.879
13,865
+0.00(+0.00%)
Feb 15, 2008
3.012
3.098
2.879
2.879
13,865
-0.09(-2.89%)
Feb 14, 2008
2.946
2.965
2.927
2.965
2,937
+0.02(+0.64%)
Feb 13, 2008
2.908
3.060
2.860
2.946
5,244
+0.10(+3.34%)
Feb 12, 2008
3.022
3.079
2.812
2.850
12,299
-0.10(-3.55%)
Feb 11, 2008
2.955
3.022
2.889
2.955
12,646
+0.00(+0.00%)
Feb 08, 2008
2.936
3.003
2.917
2.955
9,264
+0.06(+1.97%)
Feb 07, 2008
2.860
3.060
2.812
2.898
21,630
+0.04(+1.34%)
Feb 06, 2008
2.812
2.860
2.812
2.860
27,464
+0.04(+1.35%)
Feb 05, 2008
2.812
2.831
2.793
2.822
5,278
+0.04(+1.37%)
Feb 04, 2008
2.698
2.784
2.669
2.784
3,461
+0.02(+0.69%)
Feb 01, 2008
2.774
2.831
2.688
2.765
16,049
-0.07(-2.36%)
Jan 31, 2008
2.755
2.831
2.622
2.831
24,669
+0.10(+3.48%)
Jan 30, 2008
2.717
2.793
2.707
2.736
4,791
-0.08(-2.71%)
Jan 29, 2008
2.765
2.812
2.707
2.812
29,675
+0.07(+2.43%)
Jan 28, 2008
2.765
2.765
2.698
2.746
19,371
-0.02(-0.69%)
Jan 25, 2008
2.774
2.774
2.765
2.765
5,947
-0.04(-1.36%)
Jan 24, 2008
2.765
2.812
2.765
2.803
9,042
+0.04(+1.38%)
Jan 23, 2008
2.707
2.765
2.698
2.765
28,537
-0.08(-2.68%)
Jan 22, 2008
2.803
2.908
2.698
2.841
37,084
-0.09(-2.93%)
Jan 21, 2008
2.993
3.003
2.927
2.927
15,267
+0.00(+0.00%)
Jan 18, 2008
2.993
3.003
2.927
2.927
15,267
+0.02(+0.66%)
Jan 17, 2008
2.946
2.955
2.908
2.908
23,004
-0.14(-4.69%)
Jan 16, 2008
2.984
3.051
2.936
3.051
15,678
-0.03(-0.93%)
Jan 15, 2008
3.079
3.079
3.070
3.079
839
-0.05(-1.52%)
Jan 14, 2008
3.051
3.146
3.041
3.127
2,722
+0.03(+0.92%)
Jan 11, 2008
2.964
3.136
2.955
3.098
19,091
+0.14(+4.84%)
Jan 10, 2008
2.927
2.997
2.927
2.955
1,153
+0.03(+0.98%)
Jan 09, 2008
3.003
3.012
2.927
2.927
44,969
-0.08(-2.54%)
Jan 08, 2008
3.108
3.127
3.003
3.003
30,991
-0.07(-2.17%)
Jan 07, 2008
3.012
3.155
2.936
3.070
19,175
+0.01(+0.31%)
Jan 04, 2008
3.175
3.175
3.051
3.060
24,053
-0.15(-4.75%)
Jan 03, 2008
3.260
3.327
3.203
3.213
1,568
+0.04(+1.20%)
Jan 02, 2008
3.308
3.308
3.165
3.175
2,949
-0.16(-4.86%)
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
.