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
)
28.00
+0.35 (+1.27%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 6, 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, 2008
2.259
2.402
2.240
2.345
13,872
+0.01(+0.41%)
Sep 29, 2008
2.298
2.374
2.221
2.336
20,115
+0.01(+0.41%)
Sep 26, 2008
2.326
2.326
2.326
2.326
419
-0.02(-0.81%)
Sep 25, 2008
2.336
2.383
2.336
2.345
17,009
+0.00(+0.00%)
Sep 24, 2008
2.336
2.364
2.336
2.345
13,122
-0.02(-0.81%)
Sep 23, 2008
2.298
2.460
2.298
2.364
27,721
+0.03(+1.22%)
Sep 22, 2008
2.393
2.469
2.336
2.336
12,949
-0.14(-5.77%)
Sep 19, 2008
2.545
2.574
2.402
2.479
10,909
-0.07(-2.62%)
Sep 18, 2008
2.412
2.545
2.412
2.545
17,737
+0.10(+4.29%)
Sep 17, 2008
2.574
2.574
2.441
2.441
2,202
-0.10(-4.12%)
Sep 16, 2008
2.517
2.545
2.421
2.545
20,129
+0.05(+1.91%)
Sep 15, 2008
2.574
2.603
2.431
2.498
16,993
-0.10(-3.68%)
Sep 12, 2008
2.593
2.593
2.412
2.593
3,776
+0.16(+6.67%)
Sep 11, 2008
2.488
2.488
2.402
2.431
1,993
-0.06(-2.43%)
Sep 10, 2008
2.517
2.517
2.431
2.491
3,514
-0.03(-1.38%)
Sep 09, 2008
2.641
2.727
2.402
2.526
36,158
-0.07(-2.57%)
Sep 08, 2008
2.641
2.657
2.567
2.593
30,933
-0.14(-5.23%)
Sep 05, 2008
2.707
2.774
2.641
2.736
3,534
-0.03(-1.03%)
Sep 04, 2008
2.860
2.860
2.765
2.765
2,045
-0.10(-3.33%)
Sep 03, 2008
2.879
2.879
2.860
2.860
419
-0.07(-2.28%)
Sep 02, 2008
2.717
2.927
2.717
2.927
39,772
+0.19(+6.97%)
Aug 29, 2008
2.860
2.860
2.736
2.736
5,139
-0.16(-5.59%)
Aug 28, 2008
2.812
2.946
2.765
2.898
26,774
+0.10(+3.75%)
Aug 27, 2008
2.812
2.812
2.793
2.793
734
-0.02(-0.68%)
Aug 26, 2008
2.822
2.822
2.784
2.812
4,090
-0.01(-0.34%)
Aug 25, 2008
2.850
2.860
2.755
2.822
37,203
+0.13(+4.96%)
Aug 22, 2008
2.822
2.889
2.631
2.688
24,820
-0.18(-6.31%)
Aug 21, 2008
2.679
2.898
2.679
2.870
50,912
+0.13(+4.88%)
Aug 20, 2008
2.669
2.850
2.574
2.736
46,422
+0.03(+1.06%)
Aug 19, 2008
2.622
2.803
2.564
2.707
51,127
+0.04(+1.43%)
Aug 18, 2008
2.545
2.679
2.545
2.669
22,657
+0.19(+7.69%)
Aug 15, 2008
2.460
2.612
2.421
2.479
111,189
+0.06(+2.36%)
Aug 14, 2008
2.450
2.450
2.421
2.421
28,398
+0.01(+0.40%)
Aug 13, 2008
2.412
2.450
2.345
2.412
25,487
-0.01(-0.39%)
Aug 12, 2008
2.317
2.460
2.288
2.421
34,459
+0.14(+6.28%)
Aug 11, 2008
2.288
2.288
2.183
2.278
32,576
+0.00(+0.00%)
Aug 08, 2008
2.412
2.746
2.145
2.278
18,833
-0.10(-4.02%)
Aug 07, 2008
2.431
2.479
2.374
2.374
22,867
-0.01(-0.40%)
Aug 06, 2008
2.374
2.421
2.364
2.383
16,101
+0.05(+2.04%)
Aug 05, 2008
2.278
2.383
2.278
2.336
29,075
+0.05(+2.08%)
Aug 04, 2008
2.288
2.326
2.107
2.288
168,897
+0.00(+0.00%)
Aug 01, 2008
2.288
2.288
2.107
2.288
7,094
+0.05(+2.13%)
Jul 31, 2008
2.202
2.278
2.202
2.240
9,098
-0.04(-1.67%)
Jul 30, 2008
2.259
2.278
2.145
2.278
62,043
-0.03(-1.24%)
Jul 29, 2008
2.307
2.336
2.250
2.307
422,887
+0.09(+3.86%)
Jul 28, 2008
2.364
2.374
2.212
2.221
11,475
-0.01(-0.51%)
Jul 25, 2008
2.288
2.288
2.221
2.233
7,342
-0.06(-2.42%)
Jul 24, 2008
2.402
2.402
2.193
2.288
28,383
-0.10(-4.00%)
Jul 23, 2008
2.526
2.631
2.107
2.383
10,260
-0.14(-5.66%)
Jul 22, 2008
2.612
2.631
2.164
2.526
29,412
+0.03(+1.15%)
Jul 21, 2008
2.631
2.631
2.402
2.498
5,349
-0.09(-3.32%)
Jul 18, 2008
2.421
2.612
2.412
2.584
9,230
+0.08(+3.04%)
Jul 17, 2008
2.488
2.507
2.450
2.507
7,762
+0.00(+0.00%)
Jul 16, 2008
2.402
2.517
2.355
2.507
5,716
+0.07(+2.73%)
Jul 15, 2008
2.393
2.564
2.383
2.441
7,623
-0.04(-1.54%)
Jul 14, 2008
2.441
2.593
2.441
2.479
3,318
+0.00(+0.00%)
Jul 11, 2008
2.507
2.507
2.441
2.479
3,304
-0.10(-3.70%)
Jul 10, 2008
2.507
2.631
2.507
2.574
25,338
-0.00(-0.00%)
Jul 09, 2008
2.574
2.679
2.574
2.574
734
-0.05(-1.81%)
Jul 08, 2008
2.660
2.793
2.622
2.622
734
+0.12(+4.96%)
Jul 07, 2008
2.545
2.612
2.364
2.498
14,986
-0.05(-1.87%)
Jul 04, 2008
2.574
2.584
2.479
2.545
14,430
+0.00(+0.00%)
Jul 03, 2008
2.574
2.584
2.479
2.545
14,430
-0.07(-2.55%)
Jul 02, 2008
2.631
2.727
2.574
2.612
9,125
-0.01(-0.36%)
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
.