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
)
27.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2009
3.670
3.775
3.203
3.518
199,672
-0.10(-2.89%)
Jul 30, 2009
3.718
3.813
3.613
3.623
118,184
-0.05(-1.30%)
Jul 29, 2009
3.194
3.670
3.098
3.670
223,870
+0.57(+18.47%)
Jul 28, 2009
3.003
3.136
2.955
3.098
119,319
+0.16(+5.55%)
Jul 27, 2009
2.831
2.946
2.793
2.935
37,189
+0.11(+4.02%)
Jul 24, 2009
2.812
2.850
2.793
2.822
19,630
-0.01(-0.34%)
Jul 23, 2009
2.803
2.831
2.736
2.831
28,236
+0.11(+3.99%)
Jul 22, 2009
2.707
2.765
2.707
2.723
21,579
+0.02(+0.56%)
Jul 21, 2009
2.631
2.708
2.574
2.707
10,977
+0.15(+5.97%)
Jul 20, 2009
2.555
2.698
2.479
2.555
14,846
+0.09(+3.75%)
Jul 17, 2009
2.688
2.765
2.402
2.463
22,841
-0.28(-10.31%)
Jul 16, 2009
2.574
2.765
2.526
2.746
15,812
+0.16(+6.27%)
Jul 15, 2009
2.564
2.583
2.479
2.583
15,557
+0.10(+4.23%)
Jul 14, 2009
2.469
2.526
2.469
2.479
2,554
-0.02(-0.76%)
Jul 13, 2009
2.498
2.536
2.488
2.498
5,212
-0.01(-0.38%)
Jul 10, 2009
2.508
2.508
2.498
2.507
3,803
+0.00(+0.07%)
Jul 09, 2009
2.479
2.526
2.479
2.505
23,517
+0.06(+2.66%)
Jul 08, 2009
2.417
2.450
2.417
2.440
828
-0.01(-0.39%)
Jul 07, 2009
2.507
2.507
2.440
2.450
6,713
-0.08(-3.02%)
Jul 06, 2009
2.507
2.526
2.507
2.526
3,933
+0.01(+0.38%)
Jul 02, 2009
2.479
2.536
2.479
2.517
24,278
+0.03(+1.15%)
Jul 01, 2009
2.478
2.517
2.460
2.488
6,057
+0.09(+3.57%)
Jun 30, 2009
2.469
2.492
2.326
2.402
4,826
-0.10(-3.82%)
Jun 29, 2009
2.421
2.498
2.421
2.498
13,898
+0.06(+2.38%)
Jun 26, 2009
2.440
2.440
2.440
2.440
104
-0.01(-0.47%)
Jun 25, 2009
2.450
2.489
2.288
2.451
5,816
+0.01(+0.43%)
Jun 24, 2009
2.479
2.479
2.440
2.440
1,982
-0.02(-0.77%)
Jun 23, 2009
2.488
2.488
2.440
2.459
8,601
-0.03(-1.15%)
Jun 22, 2009
2.431
2.507
2.431
2.488
5,611
-0.04(-1.51%)
Jun 19, 2009
2.374
2.526
2.317
2.526
10,857
+0.06(+2.32%)
Jun 18, 2009
2.526
2.526
2.393
2.469
2,436
-0.03(-1.15%)
Jun 17, 2009
2.469
2.526
2.421
2.498
2,354
+0.09(+3.56%)
Jun 16, 2009
2.479
2.488
2.412
2.412
786
-0.10(-3.80%)
Jun 15, 2009
2.603
2.603
2.288
2.507
8,752
-0.02(-0.75%)
Jun 12, 2009
2.526
2.564
2.479
2.526
9,007
-0.05(-1.85%)
Jun 11, 2009
2.717
2.717
2.526
2.574
15,409
+0.00(+0.00%)
Jun 10, 2009
2.479
2.631
2.479
2.574
37,177
+0.10(+4.25%)
Jun 09, 2009
2.432
2.603
2.431
2.469
2,966
+0.03(+1.17%)
Jun 08, 2009
2.564
2.564
2.421
2.440
3,915
+0.00(+0.01%)
Jun 05, 2009
2.526
2.545
2.431
2.440
5,328
-0.04(-1.55%)
Jun 04, 2009
2.383
2.488
2.383
2.479
15,540
+0.19(+8.33%)
Jun 03, 2009
2.374
2.479
2.288
2.288
16,188
-0.14(-5.88%)
Jun 02, 2009
2.498
2.507
2.431
2.431
7,212
-0.07(-2.67%)
Jun 01, 2009
2.297
2.498
2.278
2.498
19,361
+0.15(+6.50%)
May 29, 2009
2.412
2.412
2.297
2.345
2,937
+0.01(+0.41%)
May 28, 2009
2.412
2.412
2.336
2.336
2,134
+0.00(+0.00%)
May 27, 2009
2.440
2.448
2.336
2.336
9,145
-0.12(-5.01%)
May 26, 2009
2.374
2.526
2.374
2.459
3,514
+0.09(+3.92%)
May 22, 2009
2.383
2.383
2.288
2.366
5,528
+0.04(+1.72%)
May 21, 2009
2.421
2.421
2.240
2.326
5,670
-0.16(-6.51%)
May 20, 2009
2.545
2.545
2.488
2.488
4,825
-0.04(-1.51%)
May 19, 2009
2.526
2.545
2.507
2.526
27,410
+0.08(+3.11%)
May 18, 2009
2.498
2.498
2.393
2.450
5,454
+0.05(+1.99%)
May 15, 2009
2.402
2.402
2.402
2.402
104
+0.02(+0.79%)
May 14, 2009
2.297
2.469
2.270
2.383
10,201
+0.12(+5.49%)
May 13, 2009
2.498
2.498
2.224
2.259
10,842
-0.23(-9.20%)
May 12, 2009
2.593
2.593
2.488
2.488
4,561
-0.12(-4.74%)
May 11, 2009
2.574
2.612
2.517
2.612
21,975
+0.05(+1.86%)
May 08, 2009
2.784
2.784
2.498
2.564
15,996
+0.08(+3.07%)
May 07, 2009
2.507
2.512
2.479
2.488
8,646
-0.02(-0.76%)
May 06, 2009
2.593
2.688
2.421
2.507
13,940
-0.07(-2.65%)
May 05, 2009
2.574
2.675
2.545
2.576
21,875
+0.03(+1.19%)
May 04, 2009
2.517
2.574
2.326
2.545
25,975
+0.36(+16.34%)
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
.