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 30, 2010
4.576
4.767
4.576
4.767
80,356
+0.09(+1.83%)
Jul 29, 2010
4.442
4.738
4.395
4.681
59,411
+0.22(+4.91%)
Jul 28, 2010
4.328
4.490
4.328
4.462
4,358
+0.13(+3.08%)
Jul 27, 2010
4.481
4.566
4.290
4.328
29,996
+0.14(+3.42%)
Jul 26, 2010
4.291
4.433
4.185
4.185
13,160
-0.17(-3.94%)
Jul 23, 2010
4.290
4.357
4.195
4.357
21,641
+0.02(+0.44%)
Jul 22, 2010
4.290
4.385
4.223
4.338
9,947
+0.04(+0.89%)
Jul 21, 2010
4.481
4.481
4.290
4.300
9,250
-0.13(-3.01%)
Jul 20, 2010
4.481
4.481
4.395
4.433
3,811
+0.00(+0.00%)
Jul 19, 2010
4.423
4.566
4.223
4.433
62,377
+0.04(+0.87%)
Jul 16, 2010
4.247
4.414
4.195
4.395
4,854
+0.13(+3.13%)
Jul 15, 2010
4.280
4.338
4.157
4.261
5,710
-0.03(-0.67%)
Jul 14, 2010
4.242
4.300
4.176
4.290
12,957
-0.05(-1.10%)
Jul 13, 2010
4.328
4.338
4.290
4.338
4,730
+0.01(+0.24%)
Jul 12, 2010
4.423
4.423
4.252
4.327
4,626
-0.12(-2.81%)
Jul 09, 2010
4.442
4.481
4.414
4.452
5,343
+0.01(+0.21%)
Jul 08, 2010
4.471
4.471
4.395
4.442
2,842
+0.12(+2.87%)
Jul 07, 2010
4.328
4.471
4.319
4.319
3,974
+0.09(+2.03%)
Jul 06, 2010
4.423
4.423
4.233
4.233
9,798
-0.08(-1.77%)
Jul 02, 2010
4.347
4.395
4.271
4.309
2,312
+0.02(+0.44%)
Jul 01, 2010
4.500
4.500
4.215
4.290
21,756
-0.19(-4.26%)
Jun 30, 2010
4.404
4.490
4.385
4.481
10,646
+0.07(+1.51%)
Jun 29, 2010
4.490
4.490
4.338
4.414
6,990
-0.04(-0.85%)
Jun 25, 2010
4.376
4.500
4.290
4.452
13,925
+0.12(+2.86%)
Jun 24, 2010
4.347
4.347
4.271
4.328
18,222
+0.04(+0.89%)
Jun 23, 2010
4.290
4.319
4.280
4.290
7,028
+0.00(+0.00%)
Jun 22, 2010
4.338
4.338
4.242
4.290
9,572
+0.04(+0.89%)
Jun 21, 2010
4.204
4.385
4.204
4.252
8,160
+0.03(+0.68%)
Jun 18, 2010
4.290
4.319
4.223
4.223
10,202
-0.09(-1.99%)
Jun 17, 2010
4.366
4.366
4.214
4.309
14,922
+0.01(+0.22%)
Jun 16, 2010
4.395
4.395
4.290
4.300
13,314
-0.09(-1.96%)
Jun 15, 2010
4.338
4.490
4.338
4.385
25,363
+0.00(+0.00%)
Jun 14, 2010
4.500
4.500
4.366
4.385
18,350
-0.11(-2.54%)
Jun 11, 2010
4.471
4.528
4.471
4.500
5,918
-0.08(-1.67%)
Jun 10, 2010
4.252
4.576
4.252
4.576
16,703
+0.31(+7.38%)
Jun 09, 2010
4.147
4.319
4.137
4.261
9,799
+0.12(+3.00%)
Jun 08, 2010
4.137
4.147
4.128
4.137
22,178
-0.01(-0.23%)
Jun 07, 2010
4.137
4.185
4.137
4.147
11,354
-0.10(-2.47%)
Jun 04, 2010
4.404
4.404
4.166
4.252
21,442
-0.16(-3.67%)
Jun 03, 2010
4.347
4.423
4.347
4.414
9,923
-0.03(-0.64%)
Jun 02, 2010
4.376
4.500
4.376
4.442
10,846
+0.12(+2.87%)
Jun 01, 2010
4.366
4.423
4.319
4.319
16,296
-0.10(-2.16%)
May 28, 2010
4.376
4.423
4.319
4.414
9,849
+0.04(+0.87%)
May 27, 2010
4.357
4.376
4.137
4.376
15,560
+0.01(+0.22%)
May 26, 2010
4.366
4.376
4.309
4.366
15,433
+0.08(+1.78%)
May 25, 2010
4.042
4.338
4.013
4.290
35,267
-0.05(-1.10%)
May 24, 2010
4.442
4.471
4.338
4.338
14,357
-0.05(-1.09%)
May 21, 2010
4.338
4.395
4.204
4.385
22,159
+0.01(+0.22%)
May 20, 2010
4.347
4.423
4.290
4.376
21,634
-0.02(-0.43%)
May 19, 2010
4.528
4.585
4.385
4.395
66,023
-0.13(-2.78%)
May 18, 2010
4.662
4.662
4.490
4.521
10,468
-0.03(-0.59%)
May 17, 2010
4.633
4.643
4.547
4.547
10,174
+0.02(+0.42%)
May 14, 2010
4.442
4.576
4.442
4.528
8,370
-0.03(-0.63%)
May 13, 2010
4.566
4.566
4.519
4.557
21,477
+0.03(+0.63%)
May 12, 2010
4.652
4.652
4.490
4.528
25,422
-0.00(-0.00%)
May 11, 2010
4.528
4.671
4.528
4.528
34,563
-0.10(-2.11%)
May 10, 2010
4.328
4.626
3.966
4.626
63,636
+0.34(+7.84%)
May 07, 2010
4.309
4.328
3.919
4.290
31,324
-0.06(-1.32%)
May 06, 2010
4.557
4.557
0.9533
4.347
83,503
-0.15(-3.39%)
May 05, 2010
4.534
4.547
4.471
4.500
6,064
-0.07(-1.46%)
May 04, 2010
4.385
4.613
4.338
4.566
17,251
+0.22(+5.04%)
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
.