Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Feb 27, 2003 1.211 1.211 1.211 1.211 734 +0.01(+0.79%)
Feb 26, 2003 1.192 1.201 1.192 1.201 1,888 +0.00(+0.00%)
Feb 25, 2003 1.344 1.354 1.201 1.201 1,783 -0.17(-12.50%)
Feb 24, 2003 1.373 1.373 1.373 1.373 314 -0.04(-2.70%)
Feb 21, 2003 1.392 1.411 1.392 1.411 5,035 +0.02(+1.30%)
Feb 20, 2003 1.393 1.393 1.393 1.393 314 +0.00(+0.07%)
Feb 19, 2003 1.401 1.401 1.392 1.392 734 +0.00(+0.00%)
Feb 18, 2003 1.401 1.401 1.392 1.392 6,083 -0.04(-2.67%)
Feb 14, 2003 1.430 1.430 1.430 1.430 3,251 +0.00(+0.00%)
Feb 13, 2003 1.430 1.430 1.430 1.430 524 +0.00(+0.00%)
Feb 12, 2003 1.420 1.430 1.420 1.430 524 +0.04(+2.74%)
Feb 11, 2003 1.430 1.430 1.392 1.392 6,503 +0.00(+0.00%)
Feb 10, 2003 1.401 1.420 1.392 1.392 1,783 -0.02(-1.35%)
Feb 07, 2003 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Feb 06, 2003 1.411 1.411 1.411 1.411 104 -0.02(-1.33%)
Feb 05, 2003 1.478 1.773 1.392 1.430 14,265 -0.14(-9.09%)
Feb 04, 2003 1.411 1.573 1.411 1.573 629 +0.14(+10.00%)
Feb 03, 2003 1.420 1.430 1.392 1.430 15,000 +0.04(+2.74%)
Jan 31, 2003 1.382 1.420 1.382 1.392 3,881 -0.05(-3.31%)
Jan 30, 2003 1.449 1.440 1.440 1.440 104 -0.01(-0.66%)
Jan 29, 2003 1.449 1.449 1.401 1.449 3,356 -0.04(-2.63%)
Jan 28, 2003 1.488 1.488 1.488 1.488 104 +0.09(+6.19%)
Jan 27, 2003 1.535 1.535 1.316 1.401 839 -0.22(-13.48%)
Jan 24, 2003 1.620 1.620 1.620 1.620 104 +0.08(+5.53%)
Jan 23, 2003 1.573 1.678 1.535 1.535 3,881 +0.04(+2.55%)
Jan 22, 2003 1.583 1.592 1.478 1.497 3,251 -0.17(-10.29%)
Jan 21, 2003 1.687 1.687 1.554 1.668 8,916 -0.07(-3.85%)
Jan 17, 2003 1.735 1.735 1.735 1.735 314 -0.03(-1.62%)
Jan 16, 2003 1.659 1.764 1.659 1.764 3,776 +0.11(+6.94%)
Jan 15, 2003 1.592 1.649 1.592 1.649 1,258 +0.01(+0.58%)
Jan 14, 2003 1.764 1.764 1.592 1.640 84,126 -0.13(-7.53%)
Jan 13, 2003 1.583 1.878 1.583 1.773 31,259 +0.20(+12.73%)
Jan 10, 2003 1.573 1.573 1.573 1.573 3,251 -0.04(-2.37%)
Jan 09, 2003 1.478 1.611 1.478 1.611 3,461 +0.10(+6.29%)
Jan 08, 2003 1.487 1.754 1.487 1.516 5,035 +0.04(+2.58%)
Jan 07, 2003 1.497 1.621 1.478 1.478 11,328 -0.05(-3.13%)
Jan 06, 2003 1.344 1.525 1.344 1.525 4,300 +0.10(+6.67%)
Jan 02, 2003 1.382 1.430 1.382 1.430 11,538 +0.09(+6.38%)
Dec 31, 2002 1.297 1.440 1.297 1.344 8,811 +0.15(+12.80%)
Dec 30, 2002 1.297 1.382 1.192 1.192 19,825 -0.12(-9.42%)
Dec 27, 2002 1.316 1.316 1.287 1.316 1,993 -0.01(-0.72%)
Dec 26, 2002 1.258 1.325 1.258 1.325 3,251 +0.09(+6.92%)
Dec 24, 2002 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Dec 23, 2002 1.239 1.277 1.211 1.239 13,216 -0.03(-2.26%)
Dec 20, 2002 1.239 1.277 1.239 1.268 6,188 +0.03(+2.31%)
Dec 19, 2002 1.239 1.239 1.239 1.239 209 +0.00(+0.00%)
Dec 18, 2002 1.249 1.249 1.239 1.239 2,097 +0.02(+1.56%)
Dec 17, 2002 1.220 1.316 1.220 1.220 5,769 -0.00(-0.08%)
Dec 16, 2002 1.268 1.287 1.221 1.221 2,202 +0.00(+0.08%)
Dec 13, 2002 1.220 1.220 1.220 1.220 734 -0.01(-0.77%)
Dec 12, 2002 1.239 1.239 1.230 1.230 69,755 +0.00(+0.00%)
Dec 11, 2002 1.192 1.249 1.192 1.230 5,769 +0.04(+3.20%)
Dec 10, 2002 1.192 1.192 1.192 1.192 104 -0.01(-0.79%)
Dec 09, 2002 1.192 1.201 1.192 1.201 734 -0.08(-5.97%)
Dec 06, 2002 1.163 1.277 1.163 1.277 7,762 +0.01(+0.75%)
Dec 05, 2002 1.173 1.287 1.096 1.268 7,132 +0.31(+33.00%)
Dec 04, 2002 1.163 1.220 0.9533 0.9533 9,335 -0.29(-23.08%)
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.