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
+0.01 (+0.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 30, 2004
1.706
1.706
1.678
1.679
2,412
-0.01(-0.51%)
Jul 29, 2004
1.859
1.859
1.687
1.687
1,363
-0.09(-4.89%)
Jul 28, 2004
1.764
1.774
1.764
1.774
314
+0.03(+1.69%)
Jul 27, 2004
1.707
1.754
1.706
1.745
5,035
+0.06(+3.39%)
Jul 26, 2004
1.687
1.716
1.687
1.687
6,188
-0.03(-1.67%)
Jul 23, 2004
1.773
1.821
1.716
1.716
9,650
-0.06(-3.23%)
Jul 22, 2004
1.811
1.812
1.621
1.773
16,573
-0.04(-2.11%)
Jul 21, 2004
1.811
1.811
1.811
1.811
2,832
+0.02(+1.06%)
Jul 20, 2004
1.792
1.840
1.792
1.792
7,133
+0.02(+1.07%)
Jul 19, 2004
1.773
1.773
1.773
1.773
2,097
+0.00(+0.00%)
Jul 16, 2004
1.811
1.811
1.621
1.773
18,252
-0.04(-2.11%)
Jul 15, 2004
1.897
1.907
1.811
1.811
8,286
-0.01(-0.52%)
Jul 14, 2004
1.811
1.830
1.811
1.821
23,601
+0.01(+0.53%)
Jul 13, 2004
1.811
1.811
1.811
1.811
9,860
+0.00(+0.00%)
Jul 12, 2004
1.773
1.811
1.764
1.811
7,342
+0.04(+2.15%)
Jul 09, 2004
1.783
1.783
1.773
1.773
6,398
-0.04(-2.11%)
Jul 08, 2004
1.783
1.822
1.783
1.811
314
-0.03(-1.55%)
Jul 07, 2004
1.821
1.868
1.811
1.840
1,048
-0.02(-1.03%)
Jul 06, 2004
1.859
1.859
1.811
1.859
10,489
-0.05(-2.50%)
Jul 02, 2004
1.811
1.907
1.811
1.907
2,622
+0.05(+2.56%)
Jul 01, 2004
1.773
1.926
1.773
1.859
2,727
-0.03(-1.57%)
Jun 30, 2004
1.830
1.889
1.830
1.889
944
-0.02(-0.95%)
Jun 29, 2004
1.907
1.916
1.811
1.907
7,447
-0.01(-0.50%)
Jun 28, 2004
2.002
2.002
1.907
1.916
3,146
-0.08(-3.83%)
Jun 25, 2004
2.002
2.002
1.992
1.992
1,888
+0.08(+3.98%)
Jun 24, 2004
1.917
1.917
1.916
1.916
314
+0.01(+0.50%)
Jun 23, 2004
1.907
1.907
1.907
1.907
0
+0.00(+0.00%)
Jun 22, 2004
1.859
2.097
1.773
1.907
2,202
+0.05(+2.56%)
Jun 21, 2004
1.897
2.050
1.811
1.859
2,832
-0.15(-7.54%)
Jun 18, 2004
2.012
2.040
2.002
2.011
1,783
+0.01(+0.43%)
Jun 17, 2004
2.154
2.154
2.002
2.002
1,468
+0.00(+0.00%)
Jun 16, 2004
2.097
2.154
1.897
2.002
17,832
-0.09(-4.50%)
Jun 15, 2004
1.973
2.097
1.945
2.096
19,510
+0.17(+8.86%)
Jun 14, 2004
2.097
2.097
1.869
1.926
48,042
-0.17(-8.18%)
Jun 10, 2004
2.059
2.097
2.050
2.097
15,210
-0.04(-1.79%)
Jun 09, 2004
2.097
2.135
2.097
2.135
4,615
+0.04(+1.82%)
Jun 08, 2004
2.162
2.212
2.097
2.097
16,783
-0.14(-6.38%)
Jun 07, 2004
2.097
2.259
2.097
2.240
25,489
+0.13(+6.33%)
Jun 04, 2004
2.145
2.145
2.107
2.107
2,727
-0.02(-0.90%)
Jun 03, 2004
2.078
2.135
2.050
2.126
10,175
-0.03(-1.33%)
Jun 02, 2004
2.097
2.154
2.050
2.154
3,776
+0.10(+5.12%)
Jun 01, 2004
2.050
2.050
2.050
2.050
1,888
-0.01(-0.46%)
May 28, 2004
2.059
2.060
2.050
2.059
7,447
-0.01(-0.46%)
May 27, 2004
2.097
2.097
2.050
2.069
9,440
-0.02(-0.91%)
May 26, 2004
2.050
2.097
2.050
2.088
8,706
+0.00(+0.00%)
May 25, 2004
2.059
2.088
2.059
2.088
2,517
+0.00(+0.00%)
May 24, 2004
2.078
2.088
2.050
2.088
20,769
+0.00(+0.00%)
May 21, 2004
2.097
2.154
2.088
2.088
4,090
+0.01(+0.46%)
May 20, 2004
2.088
2.126
2.078
2.078
6,923
+0.00(+0.00%)
May 19, 2004
1.926
2.145
1.926
2.078
49,511
+0.01(+0.46%)
May 18, 2004
2.069
2.069
2.069
2.069
1,363
+0.07(+3.33%)
May 17, 2004
1.945
2.097
1.945
2.002
12,063
-0.07(-3.23%)
May 14, 2004
2.174
2.174
2.069
2.069
35,035
-0.01(-0.46%)
May 13, 2004
2.097
2.097
1.907
2.078
59,896
-0.02(-0.95%)
May 12, 2004
2.050
2.098
2.050
2.098
629
-0.04(-1.74%)
May 11, 2004
2.193
2.193
2.098
2.135
2,097
-0.05(-2.18%)
May 10, 2004
2.116
2.383
2.088
2.183
22,867
+0.19(+9.57%)
May 07, 2004
1.992
1.992
1.992
1.992
2,412
-0.13(-6.28%)
May 06, 2004
2.040
2.126
2.021
2.126
7,867
+0.09(+4.21%)
May 05, 2004
1.908
2.145
1.908
2.040
22,867
-0.07(-3.17%)
May 04, 2004
2.135
2.135
1.954
2.107
5,454
-0.03(-1.34%)
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
.