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 (%)
Sep 30, 2003
2.850
3.012
2.545
2.908
110,981
-0.05(-1.61%)
Sep 29, 2003
2.869
3.003
2.831
2.955
26,381
-0.00(-0.03%)
Sep 26, 2003
2.984
3.033
2.907
2.956
3,042
-0.01(-0.29%)
Sep 25, 2003
2.860
3.042
2.860
2.965
3,986
-0.04(-1.30%)
Sep 24, 2003
3.098
3.013
2.879
3.004
8,601
-0.09(-3.05%)
Sep 23, 2003
2.860
3.194
2.860
3.098
18,671
+0.10(+3.50%)
Sep 22, 2003
2.908
3.098
2.879
2.993
18,881
+0.13(+4.67%)
Sep 19, 2003
2.965
3.032
2.860
2.860
4,090
+0.00(+0.00%)
Sep 18, 2003
2.774
2.869
2.622
2.860
13,217
-0.01(-0.33%)
Sep 17, 2003
2.927
3.041
2.679
2.869
32,203
-0.17(-5.61%)
Sep 16, 2003
2.917
3.041
2.917
3.040
7,875
+0.10(+3.54%)
Sep 15, 2003
3.098
3.098
2.936
2.936
2,097
-0.11(-3.75%)
Sep 12, 2003
3.003
3.051
2.898
3.051
7,447
+0.03(+0.95%)
Sep 11, 2003
2.974
3.033
2.907
3.022
11,223
-0.03(-0.94%)
Sep 10, 2003
3.098
3.290
2.774
3.051
10,594
-0.06(-1.84%)
Sep 09, 2003
3.346
3.346
3.070
3.108
14,475
-0.10(-3.26%)
Sep 08, 2003
2.993
3.508
2.850
3.213
78,882
+0.22(+7.32%)
Sep 05, 2003
2.517
2.993
2.517
2.993
76,360
+0.26(+9.41%)
Sep 04, 2003
2.526
2.736
2.413
2.736
18,881
+0.25(+9.96%)
Sep 03, 2003
2.431
2.526
2.420
2.488
17,937
+0.15(+6.49%)
Sep 02, 2003
2.288
2.479
2.288
2.337
4,825
-0.08(-3.47%)
Aug 29, 2003
2.446
2.507
2.307
2.420
11,328
-0.07(-2.72%)
Aug 28, 2003
2.269
2.488
2.269
2.488
21,923
+0.10(+3.98%)
Aug 27, 2003
2.221
2.421
2.221
2.393
32,203
+0.17(+7.73%)
Aug 26, 2003
2.231
2.325
2.212
2.221
10,070
-0.10(-4.12%)
Aug 25, 2003
2.583
2.583
2.193
2.317
36,084
-0.17(-6.93%)
Aug 22, 2003
2.479
2.583
2.479
2.489
16,468
-0.07(-2.61%)
Aug 21, 2003
2.555
2.831
2.498
2.556
89,267
+0.03(+1.17%)
Aug 20, 2003
2.145
2.526
2.145
2.526
96,820
+0.48(+23.26%)
Aug 19, 2003
2.050
2.116
2.050
2.050
22,657
+0.00(+0.00%)
Aug 18, 2003
2.050
2.097
2.050
2.050
34,196
-0.05(-2.27%)
Aug 15, 2003
2.145
2.193
2.050
2.097
9,965
-0.10(-4.35%)
Aug 14, 2003
2.212
2.278
2.183
2.193
47,518
+0.04(+1.77%)
Aug 13, 2003
2.383
2.383
2.154
2.154
9,755
-0.03(-1.31%)
Aug 12, 2003
2.154
2.183
2.078
2.183
2,622
+0.08(+4.01%)
Aug 11, 2003
2.288
2.288
2.097
2.099
35,140
-0.24(-10.13%)
Aug 08, 2003
2.193
2.383
1.983
2.336
17,832
+0.14(+6.52%)
Aug 07, 2003
2.374
2.374
2.011
2.193
26,643
-0.17(-7.26%)
Aug 06, 2003
2.460
2.612
2.364
2.364
23,182
-0.15(-6.03%)
Aug 05, 2003
2.603
2.669
2.383
2.516
49,511
-0.14(-5.41%)
Aug 04, 2003
2.812
2.812
2.603
2.660
54,966
+0.03(+1.09%)
Aug 01, 2003
2.765
2.984
2.603
2.631
67,239
-0.25(-8.61%)
Jul 31, 2003
3.471
3.471
2.622
2.879
91,260
-0.67(-18.82%)
Jul 30, 2003
3.337
3.670
3.337
3.546
9,126
-0.12(-3.38%)
Jul 29, 2003
3.108
3.670
2.955
3.670
22,238
+0.56(+18.10%)
Jul 28, 2003
3.613
3.613
3.003
3.108
29,895
-0.44(-12.37%)
Jul 25, 2003
3.623
3.632
3.527
3.546
49,406
-0.03(-0.80%)
Jul 24, 2003
3.480
3.832
3.480
3.575
61,364
+0.21(+6.20%)
Jul 23, 2003
3.337
3.594
3.289
3.366
67,973
+0.12(+3.85%)
Jul 22, 2003
2.792
3.527
2.717
3.241
72,169
+0.56(+21.00%)
Jul 21, 2003
2.431
2.707
2.431
2.679
5,979
+0.20(+7.99%)
Jul 18, 2003
2.755
2.755
2.481
2.481
5,454
-0.27(-9.97%)
Jul 17, 2003
2.755
2.850
2.755
2.755
4,825
+0.03(+1.05%)
Jul 16, 2003
2.526
2.850
2.517
2.726
16,049
+0.06(+2.14%)
Jul 15, 2003
2.860
2.860
2.421
2.669
19,196
-0.17(-6.04%)
Jul 14, 2003
3.003
3.003
2.755
2.841
32,308
-0.16(-5.40%)
Jul 11, 2003
3.203
3.203
2.955
3.003
16,374
-0.08(-2.48%)
Jul 10, 2003
3.241
3.241
2.850
3.079
29,266
-0.14(-4.44%)
Jul 09, 2003
3.461
3.461
3.098
3.222
23,706
-0.03(-0.88%)
Jul 08, 2003
3.155
3.642
3.070
3.251
59,791
+0.20(+6.56%)
Jul 07, 2003
2.860
3.241
2.860
3.051
25,175
+0.25(+8.84%)
Jul 03, 2003
2.765
3.051
2.707
2.803
74,896
+0.03(+1.03%)
Jul 02, 2003
2.469
3.003
2.469
2.774
101,855
+0.24(+9.40%)
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
.