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
)
28.67
-0.44 (-1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2010
4.372
4.419
4.315
4.410
9,859
+0.04(+0.87%)
May 27, 2010
4.353
4.372
4.133
4.372
15,575
+0.01(+0.22%)
May 26, 2010
4.362
4.372
4.305
4.362
15,448
+0.08(+1.78%)
May 25, 2010
4.038
4.333
4.010
4.286
35,300
-0.05(-1.10%)
May 24, 2010
4.438
4.467
4.333
4.333
14,370
-0.05(-1.09%)
May 21, 2010
4.333
4.391
4.200
4.381
22,180
+0.01(+0.22%)
May 20, 2010
4.343
4.419
4.286
4.372
21,655
-0.02(-0.43%)
May 19, 2010
4.524
4.581
4.381
4.391
66,086
-0.13(-2.78%)
May 18, 2010
4.657
4.657
4.486
4.516
10,478
-0.03(-0.59%)
May 17, 2010
4.629
4.638
4.543
4.543
10,184
+0.02(+0.42%)
May 14, 2010
4.438
4.572
4.438
4.524
8,378
-0.03(-0.63%)
May 13, 2010
4.562
4.562
4.514
4.553
21,498
+0.03(+0.63%)
May 12, 2010
4.648
4.648
4.486
4.524
25,446
-0.00(-0.00%)
May 11, 2010
4.524
4.667
4.524
4.524
34,596
-0.10(-2.11%)
May 10, 2010
4.324
4.622
3.962
4.622
63,697
+0.34(+7.84%)
May 07, 2010
4.305
4.324
3.915
4.286
31,354
-0.06(-1.32%)
May 06, 2010
4.553
4.553
0.9524
4.343
83,583
-0.15(-3.39%)
May 05, 2010
4.530
4.543
4.467
4.495
6,069
-0.07(-1.46%)
May 04, 2010
4.381
4.609
4.333
4.562
17,267
+0.22(+5.04%)
May 03, 2010
4.295
4.419
4.286
4.343
23,904
+0.06(+1.33%)
Apr 30, 2010
4.514
4.514
4.286
4.286
33,238
-0.19(-4.26%)
Apr 29, 2010
4.591
4.591
4.476
4.476
49,794
-0.02(-0.42%)
Apr 28, 2010
4.543
4.686
4.476
4.495
68,531
-0.10(-2.07%)
Apr 27, 2010
4.514
4.686
4.181
4.591
62,036
+0.17(+3.88%)
Apr 26, 2010
4.705
4.714
4.419
4.419
23,341
-0.20(-4.33%)
Apr 23, 2010
4.619
4.619
4.495
4.619
69,280
+0.05(+1.04%)
Apr 22, 2010
4.333
4.572
4.276
4.572
46,961
+0.29(+6.67%)
Apr 21, 2010
4.362
4.514
4.162
4.286
14,433
+0.00(+0.00%)
Apr 20, 2010
4.457
4.542
4.267
4.286
63,194
-0.10(-2.39%)
Apr 19, 2010
4.638
4.753
4.362
4.391
61,286
-0.13(-2.95%)
Apr 16, 2010
4.381
4.600
4.286
4.524
70,728
+0.18(+4.17%)
Apr 15, 2010
4.286
4.419
4.162
4.343
50,740
+0.11(+2.70%)
Apr 14, 2010
4.238
4.286
4.229
4.229
46,939
+0.00(+0.00%)
Apr 13, 2010
4.238
4.238
4.153
4.229
32,396
+0.04(+0.91%)
Apr 12, 2010
4.143
4.238
4.105
4.191
95,084
+0.05(+1.15%)
Apr 09, 2010
4.191
4.238
4.105
4.143
40,781
-0.04(-0.91%)
Apr 08, 2010
4.057
4.227
4.043
4.181
34,024
+0.15(+3.78%)
Apr 07, 2010
4.038
4.095
3.991
4.029
53,176
+0.03(+0.71%)
Apr 06, 2010
3.943
4.048
3.883
4.000
13,543
+0.07(+1.89%)
Apr 05, 2010
3.905
3.943
3.819
3.926
14,158
+0.07(+1.78%)
Apr 01, 2010
3.953
3.857
3.857
3.857
9,554
-0.04(-0.98%)
Mar 31, 2010
3.857
3.905
3.838
3.895
6,285
+0.05(+1.24%)
Mar 30, 2010
3.755
3.876
3.755
3.848
108,730
+0.06(+1.51%)
Mar 29, 2010
3.800
3.810
3.744
3.791
48,975
-0.02(-0.50%)
Mar 26, 2010
3.762
3.857
3.762
3.810
18,886
+0.10(+2.56%)
Mar 25, 2010
3.772
3.772
3.714
3.714
7,168
-0.02(-0.56%)
Mar 24, 2010
3.857
3.857
3.733
3.735
3,975
-0.10(-2.68%)
Mar 23, 2010
3.867
3.867
3.781
3.838
5,615
+0.01(+0.25%)
Mar 22, 2010
3.962
3.962
3.791
3.829
22,638
-0.16(-4.06%)
Mar 19, 2010
3.772
3.991
3.629
3.991
26,770
+0.18(+4.75%)
Mar 18, 2010
3.743
4.000
3.743
3.810
24,436
+0.03(+0.76%)
Mar 17, 2010
3.791
3.800
3.619
3.781
11,756
-0.01(-0.30%)
Mar 16, 2010
3.762
3.810
3.762
3.793
12,492
-0.02(-0.45%)
Mar 15, 2010
3.829
3.829
3.753
3.810
6,718
-0.02(-0.50%)
Mar 12, 2010
3.800
3.867
3.733
3.829
12,564
+0.00(+0.00%)
Mar 11, 2010
3.848
3.848
3.772
3.829
22,101
+0.02(+0.50%)
Mar 10, 2010
3.774
3.810
3.774
3.810
17,731
+0.05(+1.26%)
Mar 09, 2010
3.768
3.800
3.750
3.762
11,549
+0.04(+1.02%)
Mar 08, 2010
3.810
3.810
3.705
3.724
32,737
-0.09(-2.25%)
Mar 05, 2010
3.705
3.810
3.629
3.810
29,642
+0.06(+1.53%)
Mar 04, 2010
3.791
3.791
3.724
3.752
15,457
-0.04(-1.01%)
Mar 03, 2010
3.667
3.800
3.619
3.791
16,286
+0.13(+3.65%)
Mar 02, 2010
3.619
3.657
3.600
3.657
6,362
+0.02(+0.53%)
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
.