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
UNCHANGED
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 31, 2006
2.889
3.003
2.850
3.003
52,763
+0.14(+4.81%)
Jul 28, 2006
2.650
2.945
2.650
2.865
64,139
+0.11(+3.99%)
Jul 27, 2006
3.041
3.051
2.526
2.755
133,060
-0.25(-8.25%)
Jul 26, 2006
3.584
3.584
2.879
3.003
90,376
-0.66(-17.97%)
Jul 25, 2006
3.270
3.766
3.270
3.661
47,869
+0.39(+11.95%)
Jul 24, 2006
3.222
3.279
3.194
3.270
6,141
+0.07(+2.08%)
Jul 21, 2006
3.203
3.556
3.098
3.203
56,105
-0.31(-8.70%)
Jul 20, 2006
3.365
3.508
3.327
3.508
5,376
+0.11(+3.37%)
Jul 19, 2006
3.365
3.527
3.346
3.394
8,863
+0.07(+2.01%)
Jul 18, 2006
3.470
3.518
3.194
3.327
17,940
-0.14(-4.12%)
Jul 17, 2006
3.527
3.527
3.451
3.470
4,332
-0.08(-2.15%)
Jul 14, 2006
3.432
3.575
3.432
3.546
21,523
+0.14(+4.20%)
Jul 13, 2006
3.708
3.708
3.356
3.403
24,714
-0.31(-8.46%)
Jul 12, 2006
3.613
3.747
3.527
3.718
12,415
+0.03(+0.78%)
Jul 11, 2006
3.575
3.689
3.451
3.689
12,144
+0.09(+2.38%)
Jul 10, 2006
3.785
3.785
3.604
3.604
8,733
-0.06(-1.56%)
Jul 07, 2006
3.575
3.699
3.575
3.661
19,944
+0.05(+1.32%)
Jul 06, 2006
3.632
3.689
3.575
3.613
19,835
-0.08(-2.07%)
Jul 05, 2006
3.575
3.689
3.575
3.689
14,793
+0.08(+2.14%)
Jul 03, 2006
3.641
3.641
3.604
3.612
1,813
-0.03(-0.81%)
Jun 30, 2006
3.565
3.642
3.523
3.642
23,822
+0.05(+1.33%)
Jun 29, 2006
3.556
3.642
3.518
3.594
9,021
-0.07(-1.82%)
Jun 28, 2006
3.461
3.661
3.410
3.661
15,629
+0.13(+3.78%)
Jun 27, 2006
3.384
3.527
3.346
3.527
34,074
-0.02(-0.54%)
Jun 26, 2006
3.613
3.661
3.537
3.546
10,279
-0.10(-2.62%)
Jun 23, 2006
3.489
3.699
3.422
3.642
6,713
+0.13(+3.80%)
Jun 22, 2006
3.718
3.766
3.474
3.508
26,549
-0.21(-5.64%)
Jun 21, 2006
3.651
3.794
3.531
3.718
36,081
+0.10(+2.63%)
Jun 20, 2006
3.251
3.708
3.232
3.623
65,020
+0.40(+12.43%)
Jun 19, 2006
3.213
3.270
3.194
3.222
23,869
-0.02(-0.59%)
Jun 16, 2006
3.251
3.260
3.184
3.241
17,029
+0.02(+0.59%)
Jun 15, 2006
3.279
3.289
3.108
3.222
32,492
-0.01(-0.29%)
Jun 14, 2006
3.251
3.279
3.194
3.232
36,551
+0.01(+0.30%)
Jun 13, 2006
3.794
3.794
3.098
3.222
105,015
-0.56(-14.86%)
Jun 12, 2006
3.718
3.794
3.680
3.785
20,656
+0.05(+1.28%)
Jun 09, 2006
3.813
3.851
3.699
3.737
23,728
-0.05(-1.26%)
Jun 08, 2006
3.680
3.842
3.680
3.785
80,186
+0.04(+1.02%)
Jun 07, 2006
3.813
3.870
3.728
3.747
60,662
-0.07(-1.75%)
Jun 06, 2006
3.632
3.813
3.518
3.813
45,498
+0.17(+4.71%)
Jun 05, 2006
3.318
3.670
3.308
3.642
40,810
+0.10(+2.96%)
Jun 02, 2006
3.642
3.670
3.499
3.537
30,266
-0.11(-3.13%)
Jun 01, 2006
3.661
3.661
3.584
3.651
17,630
+0.02(+0.53%)
May 31, 2006
3.403
3.655
3.346
3.632
63,167
+0.21(+6.13%)
May 30, 2006
3.213
3.461
3.146
3.422
132,609
+0.23(+7.16%)
May 26, 2006
3.232
3.260
3.165
3.194
26,906
-0.01(-0.30%)
May 25, 2006
3.003
3.279
3.003
3.203
71,886
+0.10(+3.39%)
May 24, 2006
3.222
3.222
3.098
3.098
109,428
-0.14(-4.41%)
May 23, 2006
3.594
3.670
3.213
3.241
154,033
-0.44(-11.92%)
May 22, 2006
3.899
3.899
3.632
3.680
53,250
-0.24(-6.08%)
May 19, 2006
3.928
4.090
3.851
3.918
81,976
+0.08(+1.99%)
May 18, 2006
3.728
3.909
3.728
3.842
33,933
-0.01(-0.25%)
May 17, 2006
3.613
3.947
3.613
3.851
79,633
-0.01(-0.25%)
May 16, 2006
3.556
4.052
3.537
3.861
77,576
+0.00(+0.00%)
May 15, 2006
4.004
4.147
3.432
3.861
224,239
-0.27(-6.47%)
May 12, 2006
4.357
4.357
4.080
4.128
79,261
-0.29(-6.48%)
May 11, 2006
4.585
4.614
4.395
4.414
68,225
-0.02(-0.43%)
May 10, 2006
4.290
4.614
4.242
4.433
74,106
+0.10(+2.42%)
May 09, 2006
4.376
4.376
4.195
4.328
102,617
-0.10(-2.37%)
May 08, 2006
4.309
4.614
4.309
4.433
71,036
-0.13(-2.92%)
May 05, 2006
4.500
4.614
4.385
4.566
106,516
+0.05(+1.05%)
May 04, 2006
4.271
4.605
4.023
4.519
42,585
+0.25(+5.80%)
May 03, 2006
4.290
4.309
4.214
4.271
181,782
-0.02(-0.44%)
May 02, 2006
4.252
4.290
4.099
4.290
129,085
+0.07(+1.58%)
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
.