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
)
27.75
-0.38 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2007
3.012
3.041
2.898
3.041
33,277
-0.02(-0.62%)
Jul 30, 2007
3.060
3.241
3.003
3.060
100,663
-0.03(-0.93%)
Jul 27, 2007
3.022
3.098
3.022
3.089
17,579
+0.08(+2.53%)
Jul 26, 2007
3.015
3.089
3.003
3.012
14,033
-0.04(-1.25%)
Jul 25, 2007
3.051
3.051
2.974
3.051
30,064
+0.14(+4.92%)
Jul 24, 2007
2.860
2.955
2.860
2.908
27,822
-0.04(-1.29%)
Jul 23, 2007
2.946
2.993
2.765
2.946
21,162
+0.04(+1.31%)
Jul 20, 2007
3.003
3.051
2.879
2.908
31,416
-0.08(-2.56%)
Jul 19, 2007
3.060
3.098
2.908
2.984
33,231
-0.07(-2.19%)
Jul 18, 2007
3.108
3.136
2.822
3.051
39,513
+0.00(+0.00%)
Jul 17, 2007
3.136
3.136
3.051
3.051
17,858
-0.05(-1.54%)
Jul 16, 2007
3.098
3.232
3.079
3.098
39,888
-0.07(-2.11%)
Jul 13, 2007
3.098
3.213
2.984
3.165
22,311
+0.05(+1.53%)
Jul 12, 2007
3.184
3.203
2.984
3.117
54,777
-0.02(-0.61%)
Jul 11, 2007
3.194
3.194
3.127
3.136
1,573
-0.02(-0.60%)
Jul 10, 2007
3.279
3.289
3.108
3.155
16,363
-0.09(-2.65%)
Jul 09, 2007
3.298
3.298
3.165
3.241
4,552
-0.01(-0.29%)
Jul 06, 2007
3.184
3.251
3.108
3.251
29,553
+0.15(+4.92%)
Jul 05, 2007
3.194
3.222
3.070
3.098
57,023
-0.10(-2.99%)
Jul 03, 2007
3.241
3.241
3.175
3.194
4,898
-0.01(-0.30%)
Jul 02, 2007
3.337
3.353
3.194
3.203
53,566
-0.19(-5.62%)
Jun 29, 2007
3.289
3.470
3.241
3.394
37,895
+0.05(+1.42%)
Jun 28, 2007
3.308
3.375
3.241
3.346
45,039
+0.01(+0.29%)
Jun 27, 2007
3.327
3.337
3.241
3.337
3,556
+0.10(+3.24%)
Jun 26, 2007
3.403
3.432
3.213
3.232
25,227
-0.09(-2.59%)
Jun 25, 2007
3.365
3.422
3.289
3.318
40,572
-0.02(-0.57%)
Jun 22, 2007
3.222
3.337
3.203
3.337
4,871
+0.10(+2.94%)
Jun 21, 2007
3.251
3.279
3.232
3.241
11,260
-0.04(-1.16%)
Jun 20, 2007
3.346
3.346
3.241
3.279
19,091
-0.04(-1.15%)
Jun 19, 2007
3.318
3.346
3.289
3.318
10,804
+0.04(+1.16%)
Jun 18, 2007
3.337
3.365
3.222
3.279
91,680
-0.09(-2.55%)
Jun 15, 2007
3.384
3.384
3.346
3.365
6,923
+0.00(+0.00%)
Jun 14, 2007
3.327
3.403
3.327
3.365
32,518
+0.01(+0.28%)
Jun 13, 2007
3.384
3.384
3.346
3.356
19,510
-0.02(-0.57%)
Jun 12, 2007
3.384
3.384
3.346
3.375
44,895
+0.01(+0.28%)
Jun 11, 2007
3.337
3.480
3.241
3.365
45,881
+0.02(+0.57%)
Jun 08, 2007
3.479
3.489
3.337
3.346
33,721
-0.14(-4.10%)
Jun 07, 2007
3.480
3.489
3.441
3.489
15,774
+0.06(+1.67%)
Jun 06, 2007
3.492
3.492
3.394
3.432
17,289
-0.10(-2.70%)
Jun 05, 2007
3.461
3.527
3.461
3.527
8,318
+0.01(+0.27%)
Jun 04, 2007
3.451
3.518
3.403
3.518
14,790
+0.08(+2.22%)
Jun 01, 2007
3.489
3.499
3.384
3.441
37,788
-0.07(-1.90%)
May 31, 2007
3.527
3.575
3.451
3.508
16,914
-0.03(-0.81%)
May 30, 2007
3.508
3.575
3.432
3.537
34,301
+0.03(+0.82%)
May 29, 2007
3.318
3.518
3.318
3.508
16,599
+0.14(+4.25%)
May 25, 2007
3.384
3.403
3.270
3.365
43,370
+0.00(+0.00%)
May 24, 2007
3.441
3.508
3.337
3.365
46,249
-0.07(-1.94%)
May 23, 2007
3.518
3.518
3.432
3.432
72,476
-0.06(-1.64%)
May 22, 2007
3.613
3.613
3.480
3.489
27,393
-0.09(-2.40%)
May 21, 2007
3.546
3.632
3.527
3.575
15,864
+0.07(+2.07%)
May 18, 2007
3.527
3.632
3.451
3.502
23,142
-0.02(-0.70%)
May 17, 2007
3.489
3.556
3.489
3.527
12,388
+0.00(+0.00%)
May 16, 2007
3.461
3.527
3.432
3.527
20,195
+0.08(+2.21%)
May 15, 2007
3.441
3.461
3.346
3.451
12,089
+0.02(+0.56%)
May 14, 2007
3.489
3.537
3.413
3.432
10,383
-0.03(-0.83%)
May 11, 2007
3.470
3.499
3.432
3.461
17,163
+0.00(+0.00%)
May 10, 2007
3.346
3.461
3.346
3.461
6,087
+0.04(+1.11%)
May 09, 2007
3.584
3.613
3.337
3.422
51,478
-0.16(-4.52%)
May 08, 2007
3.508
3.613
3.489
3.584
12,259
+0.06(+1.62%)
May 07, 2007
3.556
3.556
3.489
3.527
6,215
+0.00(+0.00%)
May 04, 2007
3.613
3.623
3.518
3.527
3,671
+0.00(+0.00%)
May 03, 2007
3.461
3.527
3.441
3.527
14,103
+0.07(+1.93%)
May 02, 2007
3.537
3.594
3.441
3.461
22,116
-0.07(-1.89%)
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
.