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
)
27.25
-0.08 (-0.29%)
Streaming Delayed Price
Updated: 9:41 AM EDT, May 17, 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 (%)
May 31, 2002
1.382
1.382
1.325
1.325
4,090
+0.09(+6.92%)
May 28, 2002
1.287
1.287
1.211
1.239
944
-0.10(-7.14%)
May 27, 2002
1.239
1.430
1.239
1.335
14,475
+0.00(+0.00%)
May 24, 2002
1.239
1.430
1.239
1.335
14,475
+0.10(+7.69%)
May 23, 2002
1.239
1.239
1.192
1.239
5,664
+0.03(+2.36%)
May 22, 2002
1.239
1.268
1.211
1.211
16,468
-0.04(-3.05%)
May 21, 2002
1.230
1.249
1.220
1.249
3,356
+0.01(+0.77%)
May 20, 2002
1.354
1.354
1.239
1.239
51,503
-0.10(-7.14%)
May 17, 2002
1.344
1.344
1.335
1.335
3,461
+0.00(+0.07%)
May 16, 2002
1.287
1.335
1.287
1.334
9,125
+0.05(+3.55%)
May 15, 2002
1.239
1.334
1.239
1.288
1,573
+0.10(+8.08%)
May 14, 2002
1.192
1.239
1.182
1.192
16,993
+0.05(+4.17%)
May 13, 2002
1.192
1.192
1.144
1.144
9,021
+0.08(+7.14%)
May 10, 2002
1.144
1.239
1.068
1.068
39,126
-0.12(-10.40%)
May 09, 2002
1.382
1.382
1.050
1.192
71,434
-0.05(-3.85%)
May 08, 2002
1.182
1.382
1.049
1.239
57,902
+0.14(+13.04%)
May 07, 2002
1.325
1.325
1.096
1.096
23,077
+0.02(+1.77%)
May 06, 2002
1.286
1.430
1.077
1.077
42,063
-0.24(-18.12%)
May 03, 2002
1.239
1.316
1.096
1.316
66,189
+0.08(+6.15%)
May 02, 2002
1.501
1.501
1.173
1.239
78,147
-0.10(-7.14%)
May 01, 2002
1.535
1.668
1.287
1.335
47,517
-0.19(-12.50%)
Apr 30, 2002
1.525
1.716
1.525
1.525
6,818
+0.00(+0.00%)
Apr 29, 2002
1.668
1.764
1.525
1.525
5,139
+0.10(+6.67%)
Apr 26, 2002
1.573
1.573
1.430
1.430
6,503
-0.20(-12.33%)
Apr 25, 2002
1.802
1.802
1.631
1.631
1,573
-0.08(-4.94%)
Apr 24, 2002
1.764
1.764
1.573
1.716
7,342
-0.06(-3.23%)
Apr 23, 2002
1.907
1.907
1.764
1.773
16,678
-0.04(-2.16%)
Apr 22, 2002
1.620
1.907
1.620
1.812
92,623
+0.19(+11.82%)
Apr 19, 2002
1.716
1.716
1.525
1.621
10,384
-0.13(-7.61%)
Apr 18, 2002
1.573
1.764
1.573
1.754
27,482
+0.09(+5.14%)
Apr 17, 2002
1.678
1.811
1.430
1.668
21,293
-0.05(-2.78%)
Apr 16, 2002
1.668
1.716
1.573
1.716
11,643
+0.09(+5.26%)
Apr 15, 2002
1.497
1.811
1.459
1.630
46,154
+0.29(+21.28%)
Apr 12, 2002
1.239
1.344
1.239
1.344
24,126
+0.06(+4.44%)
Apr 11, 2002
1.277
1.287
1.277
1.287
209
-0.02(-1.46%)
Apr 10, 2002
1.295
1.306
1.230
1.306
6,608
+0.02(+1.48%)
Apr 09, 2002
1.297
1.306
1.192
1.287
81,294
+0.00(+0.00%)
Apr 08, 2002
1.192
1.306
1.192
1.287
52,238
+0.10(+8.00%)
Apr 05, 2002
1.258
1.258
1.077
1.192
2,727
+0.17(+16.82%)
Apr 04, 2002
1.287
1.287
1.020
1.020
16,993
-0.21(-17.05%)
Apr 03, 2002
1.297
1.297
1.230
1.230
2,097
+0.06(+4.88%)
Apr 02, 2002
1.306
1.306
1.144
1.173
3,461
-0.08(-6.11%)
Apr 01, 2002
1.277
1.287
1.249
1.249
1,468
+0.01(+0.77%)
Mar 29, 2002
1.258
1.258
1.239
1.239
5,244
+0.00(+0.00%)
Mar 28, 2002
1.258
1.258
1.239
1.239
5,244
+0.03(+2.36%)
Mar 27, 2002
1.249
1.325
1.211
1.211
78,147
-0.08(-5.93%)
Mar 26, 2002
1.268
1.306
1.239
1.287
3,671
+0.03(+2.27%)
Mar 25, 2002
1.287
1.335
1.258
1.258
15,209
-0.03(-2.22%)
Mar 22, 2002
1.287
1.287
1.192
1.287
86,224
+0.00(+0.00%)
Mar 21, 2002
1.249
1.335
1.249
1.287
20,035
+0.02(+1.50%)
Mar 20, 2002
1.316
1.316
1.201
1.268
3,881
-0.07(-5.00%)
Mar 19, 2002
1.335
1.354
1.277
1.335
52,657
+0.03(+2.19%)
Mar 18, 2002
1.301
1.335
1.297
1.306
32,412
+0.02(+1.48%)
Mar 15, 2002
1.316
1.316
1.287
1.287
8,916
-0.01(-0.74%)
Mar 14, 2002
1.344
1.344
1.297
1.297
5,454
+0.01(+0.74%)
Mar 13, 2002
1.239
1.287
1.239
1.287
8,706
+0.00(+0.00%)
Mar 12, 2002
1.258
1.316
1.239
1.287
19,615
+0.00(+0.00%)
Mar 11, 2002
1.287
1.287
1.239
1.287
30,734
+0.05(+3.85%)
Mar 08, 2002
1.201
1.239
1.201
1.239
1,258
-0.05(-3.70%)
Mar 07, 2002
1.211
1.287
1.173
1.287
22,447
+0.11(+9.76%)
Mar 06, 2002
1.239
1.287
1.173
1.173
18,776
-0.07(-5.38%)
Mar 05, 2002
1.173
1.239
1.163
1.239
92,308
+0.10(+8.33%)
Mar 04, 2002
1.192
1.297
1.096
1.144
30,629
-0.07(-5.51%)
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
.