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
)
27.29
+0.12 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2006
3.251
3.337
3.175
3.308
21,965
+0.00(+0.00%)
Sep 28, 2006
3.165
3.318
3.146
3.308
14,557
+0.17(+5.47%)
Sep 27, 2006
3.051
3.136
3.032
3.136
11,714
+0.11(+3.79%)
Sep 26, 2006
2.955
3.060
2.927
3.022
34,656
+0.05(+1.60%)
Sep 25, 2006
3.003
3.108
2.955
2.974
5,223
+0.06(+1.96%)
Sep 22, 2006
2.955
2.965
2.917
2.917
7,273
-0.04(-1.29%)
Sep 21, 2006
2.927
3.153
2.889
2.955
25,924
+0.00(+0.00%)
Sep 20, 2006
3.051
3.051
2.930
2.955
33,768
-0.10(-3.12%)
Sep 19, 2006
3.051
3.051
2.955
3.051
11,744
+0.08(+2.56%)
Sep 18, 2006
2.984
3.003
2.946
2.974
9,332
+0.02(+0.64%)
Sep 15, 2006
3.051
3.194
2.908
2.955
25,175
-0.11(-3.73%)
Sep 14, 2006
3.070
3.108
2.984
3.070
5,035
-0.01(-0.31%)
Sep 13, 2006
2.946
3.099
2.860
3.079
21,461
+0.04(+1.25%)
Sep 12, 2006
3.060
3.070
3.012
3.041
10,043
-0.02(-0.62%)
Sep 11, 2006
2.860
3.060
2.860
3.060
39,780
+0.15(+5.24%)
Sep 08, 2006
2.812
2.993
2.812
2.908
8,722
+0.04(+1.33%)
Sep 07, 2006
2.917
2.946
2.812
2.869
16,678
-0.09(-2.90%)
Sep 06, 2006
3.032
3.032
2.955
2.955
6,456
-0.04(-1.27%)
Sep 05, 2006
2.936
2.993
2.812
2.993
45,630
+0.10(+3.63%)
Sep 01, 2006
2.812
2.908
2.806
2.889
26,477
+0.12(+4.48%)
Aug 31, 2006
2.765
2.784
2.622
2.765
45,887
+0.12(+4.69%)
Aug 30, 2006
2.755
2.755
2.631
2.641
192,444
-0.09(-3.15%)
Aug 29, 2006
2.669
2.726
2.641
2.726
54,800
+0.06(+2.14%)
Aug 28, 2006
2.669
2.747
2.641
2.669
20,502
-0.03(-1.06%)
Aug 25, 2006
2.755
2.755
2.698
2.698
7,651
-0.03(-1.05%)
Aug 24, 2006
2.679
2.755
2.669
2.726
17,163
+0.08(+2.88%)
Aug 23, 2006
2.850
2.860
2.622
2.650
67,983
+0.27(+11.20%)
Aug 22, 2006
2.793
2.850
2.383
2.383
62,623
-0.34(-12.59%)
Aug 21, 2006
2.765
2.900
2.717
2.726
20,310
-0.11(-4.03%)
Aug 18, 2006
2.974
2.984
2.812
2.841
38,781
-0.18(-5.99%)
Aug 17, 2006
2.927
3.026
2.927
3.022
8,310
-0.11(-3.65%)
Aug 16, 2006
2.860
3.175
2.860
3.136
40,542
+0.24(+8.22%)
Aug 15, 2006
2.860
2.900
2.860
2.898
17,228
+0.01(+0.33%)
Aug 14, 2006
2.860
2.955
2.846
2.889
30,688
+0.04(+1.34%)
Aug 11, 2006
2.831
2.879
2.822
2.850
93,530
-0.01(-0.33%)
Aug 10, 2006
2.936
2.950
2.831
2.860
79,735
-0.06(-1.96%)
Aug 09, 2006
2.917
2.927
2.889
2.917
13,022
-0.05(-1.61%)
Aug 08, 2006
2.936
2.984
2.936
2.965
5,798
+0.02(+0.65%)
Aug 07, 2006
2.898
2.955
2.898
2.946
7,921
+0.01(+0.32%)
Aug 04, 2006
2.955
2.955
2.936
2.936
6,923
+0.00(+0.00%)
Aug 03, 2006
2.965
2.965
2.884
2.936
9,321
-0.02(-0.65%)
Aug 02, 2006
2.869
3.003
2.860
2.955
19,554
+0.08(+2.65%)
Aug 01, 2006
2.993
3.003
2.860
2.879
12,213
-0.12(-4.13%)
Jul 31, 2006
2.889
3.003
2.850
3.003
52,764
+0.14(+4.81%)
Jul 28, 2006
2.650
2.945
2.650
2.865
64,140
+0.11(+3.99%)
Jul 27, 2006
3.041
3.051
2.526
2.755
133,061
-0.25(-8.25%)
Jul 26, 2006
3.584
3.584
2.879
3.003
90,377
-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
56,106
-0.31(-8.70%)
Jul 20, 2006
3.365
3.508
3.327
3.508
5,377
+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
19,945
+0.05(+1.32%)
Jul 06, 2006
3.632
3.689
3.575
3.613
19,836
-0.08(-2.07%)
Jul 05, 2006
3.575
3.689
3.575
3.689
14,793
+0.08(+2.14%)
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
.