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 (%)
May 30, 2003
1.468
1.468
1.468
1.468
0
+0.00(+0.00%)
May 29, 2003
1.440
1.478
1.440
1.468
2,727
+0.03(+1.92%)
May 28, 2003
1.440
1.440
1.440
1.440
524
+0.01(+0.73%)
May 27, 2003
1.430
1.430
1.430
1.430
104
-0.00(-0.07%)
May 23, 2003
1.401
1.431
1.401
1.431
4,405
+0.00(+0.07%)
May 22, 2003
1.430
1.430
1.430
1.430
0
+0.00(+0.00%)
May 21, 2003
1.430
1.430
1.430
1.430
0
+0.00(+0.00%)
May 20, 2003
1.430
1.430
1.401
1.430
31,154
+0.00(+0.00%)
May 19, 2003
1.525
1.525
1.382
1.430
65,350
+0.00(+0.00%)
May 16, 2003
1.382
1.525
1.382
1.430
130,071
+0.01(+0.67%)
May 15, 2003
1.382
1.440
1.382
1.420
12,167
+0.07(+4.93%)
May 14, 2003
1.335
1.354
1.239
1.354
22,972
+0.11(+9.23%)
May 13, 2003
1.239
1.239
1.239
1.239
524
+0.00(+0.00%)
May 12, 2003
1.239
1.239
1.239
1.239
524
-0.03(-2.26%)
May 09, 2003
1.268
1.268
1.268
1.268
0
+0.00(+0.00%)
May 08, 2003
1.239
1.316
1.239
1.268
3,461
-0.02(-1.48%)
May 07, 2003
1.239
1.335
1.239
1.287
1,678
-0.06(-4.26%)
May 06, 2003
1.354
1.354
1.344
1.344
9,965
+0.07(+5.22%)
May 05, 2003
1.230
1.363
1.230
1.277
31,468
+0.07(+5.51%)
May 02, 2003
1.211
1.211
1.211
1.211
209
-0.02(-1.55%)
May 01, 2003
1.287
1.325
1.230
1.230
10,384
-0.10(-7.19%)
Apr 30, 2003
1.325
1.325
1.325
1.325
5,244
+0.02(+1.46%)
Apr 29, 2003
1.382
1.382
1.134
1.306
39,336
-0.03(-2.14%)
Apr 28, 2003
1.125
1.335
1.125
1.335
23,077
+0.35(+35.92%)
Apr 25, 2003
0.9629
1.030
0.9629
0.9819
3,566
-0.04(-3.74%)
Apr 24, 2003
0.9629
1.020
0.9629
1.020
3,566
-0.08(-6.96%)
Apr 23, 2003
1.096
1.096
1.096
1.096
1,888
+0.00(+0.00%)
Apr 22, 2003
1.096
1.096
1.096
1.096
4,825
+0.01(+0.88%)
Apr 21, 2003
0.9629
1.154
0.9629
1.087
2,517
-0.03(-2.56%)
Apr 17, 2003
1.030
1.115
0.9533
1.115
1,258
+0.09(+8.33%)
Apr 16, 2003
1.030
1.030
1.030
1.030
0
+0.00(+0.00%)
Apr 15, 2003
1.030
1.030
1.030
1.030
314
-0.02(-1.82%)
Apr 14, 2003
1.049
1.049
1.049
1.049
3,776
+0.00(+0.00%)
Apr 11, 2003
1.049
1.049
1.049
1.049
209
-0.09(-7.56%)
Apr 10, 2003
1.001
1.134
0.9152
1.134
19,510
+0.10(+9.18%)
Apr 09, 2003
1.039
1.049
1.039
1.039
1,048
+0.04(+3.81%)
Apr 08, 2003
0.9629
1.068
0.9629
1.001
3,881
-0.05(-4.55%)
Apr 07, 2003
1.087
1.087
1.049
1.049
4,405
+0.00(+0.00%)
Apr 04, 2003
1.049
1.049
0.9915
1.049
1,258
+0.10(+10.00%)
Apr 03, 2003
0.9533
0.9533
0.9533
0.9533
629
-0.01(-0.99%)
Apr 02, 2003
0.9629
0.9629
0.9629
0.9629
1,048
+0.01(+1.00%)
Apr 01, 2003
0.9533
0.9533
0.9533
0.9533
2,517
+0.00(+0.00%)
Mar 31, 2003
0.9533
0.9724
0.9438
0.9533
37,342
-0.02(-1.96%)
Mar 28, 2003
0.9724
0.9724
0.9724
0.9724
524
-0.02(-1.92%)
Mar 27, 2003
1.096
1.096
0.9915
0.9915
15,105
+0.00(+0.00%)
Mar 26, 2003
0.9915
0.9915
0.9915
0.9915
4,930
-0.01(-0.95%)
Mar 25, 2003
0.9724
1.001
0.9724
1.001
4,720
+0.00(+0.00%)
Mar 24, 2003
1.030
1.030
0.9533
1.001
20,769
-0.04(-3.67%)
Mar 21, 2003
1.011
1.392
1.011
1.039
124,459
+0.03(+2.83%)
Mar 20, 2003
1.049
1.068
1.001
1.011
135,787
-0.04(-3.64%)
Mar 19, 2003
1.115
1.115
0.9533
1.049
22,028
-0.07(-5.98%)
Mar 18, 2003
1.115
1.211
1.115
1.115
16,153
-0.01(-0.85%)
Mar 17, 2003
1.182
1.239
1.125
1.125
11,328
-0.09(-7.09%)
Mar 14, 2003
1.211
1.211
1.211
1.211
0
+0.00(+0.00%)
Mar 13, 2003
1.173
1.287
1.173
1.211
58,322
+0.07(+5.83%)
Mar 12, 2003
1.173
1.173
1.125
1.144
6,923
+0.02(+1.70%)
Mar 11, 2003
1.192
1.192
1.125
1.125
1,783
-0.09(-7.09%)
Mar 10, 2003
1.220
1.220
1.134
1.211
2,307
-0.01(-0.78%)
Mar 07, 2003
1.220
1.220
1.220
1.220
314
-0.02(-1.54%)
Mar 06, 2003
1.239
1.239
1.020
1.239
6,923
+0.05(+4.00%)
Mar 05, 2003
1.192
1.192
1.192
1.192
104
-0.05(-3.85%)
Mar 04, 2003
1.239
1.239
1.239
1.239
524
+0.03(+2.36%)
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
.