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
)
27.69
-0.01 (-0.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2007
3.051
3.337
3.051
3.337
33,147
+0.27(+8.70%)
Dec 28, 2007
3.003
3.089
2.974
3.070
11,223
+0.06(+1.90%)
Dec 27, 2007
3.013
3.051
3.003
3.013
8,982
-0.05(-1.56%)
Dec 26, 2007
3.003
3.070
3.003
3.060
3,010
+0.06(+1.90%)
Dec 24, 2007
3.051
3.060
3.003
3.003
8,920
-0.04(-1.25%)
Dec 21, 2007
3.032
3.041
3.003
3.041
10,162
+0.04(+1.27%)
Dec 20, 2007
2.936
3.003
2.936
3.003
7,578
+0.07(+2.27%)
Dec 19, 2007
3.003
3.003
2.936
2.936
10,571
-0.07(-2.22%)
Dec 18, 2007
2.974
3.003
2.974
3.003
45,477
+0.02(+0.68%)
Dec 17, 2007
2.974
3.003
2.974
2.983
10,699
+0.01(+0.28%)
Dec 14, 2007
3.003
3.003
2.974
2.974
19,562
-0.03(-0.95%)
Dec 13, 2007
2.955
3.013
2.936
3.003
17,674
+0.05(+1.61%)
Dec 12, 2007
2.898
2.955
2.889
2.955
11,011
+0.06(+1.97%)
Dec 11, 2007
2.927
2.927
2.889
2.898
3,788
-0.07(-2.25%)
Dec 10, 2007
2.974
2.974
2.889
2.965
18,254
+0.01(+0.32%)
Dec 07, 2007
2.917
3.041
2.898
2.955
9,267
+0.02(+0.65%)
Dec 06, 2007
3.041
3.041
2.927
2.936
3,356
+0.05(+1.65%)
Dec 05, 2007
2.898
2.898
2.889
2.889
3,881
+0.00(+0.00%)
Dec 04, 2007
2.927
2.927
2.889
2.889
3,891
-0.08(-2.57%)
Dec 03, 2007
2.917
3.051
2.917
2.965
1,783
-0.06(-1.89%)
Nov 30, 2007
3.317
3.317
2.927
3.022
4,511
-0.02(-0.63%)
Nov 29, 2007
2.908
3.241
2.898
3.041
8,627
+0.10(+3.57%)
Nov 28, 2007
2.850
2.936
2.736
2.936
6,942
+0.07(+2.33%)
Nov 27, 2007
2.717
2.898
2.698
2.870
10,594
+0.17(+6.36%)
Nov 26, 2007
2.784
2.784
2.698
2.698
22,448
-0.09(-3.08%)
Nov 23, 2007
2.793
2.793
2.784
2.784
314
-0.02(-0.68%)
Nov 21, 2007
2.831
2.831
2.574
2.803
31,498
-0.05(-1.67%)
Nov 20, 2007
2.870
2.870
2.831
2.850
17,832
-0.03(-0.99%)
Nov 19, 2007
2.955
2.955
2.860
2.879
13,543
-0.11(-3.82%)
Nov 16, 2007
2.936
3.013
2.936
2.993
5,139
+0.04(+1.29%)
Nov 15, 2007
3.098
3.098
2.860
2.955
22,307
-0.10(-3.43%)
Nov 14, 2007
2.993
3.098
2.993
3.060
3,538
+0.06(+1.90%)
Nov 13, 2007
2.860
3.003
2.860
3.003
13,822
+0.17(+6.06%)
Nov 12, 2007
2.974
2.974
2.822
2.831
58,174
-0.14(-4.81%)
Nov 09, 2007
3.041
3.041
2.974
2.974
28,242
-0.07(-2.19%)
Nov 08, 2007
3.032
3.089
3.003
3.041
7,830
-0.07(-2.15%)
Nov 07, 2007
3.146
3.184
3.108
3.108
51,430
-0.04(-1.21%)
Nov 06, 2007
3.165
3.169
3.051
3.146
45,069
-0.05(-1.42%)
Nov 05, 2007
3.241
3.241
3.191
3.191
2,360
-0.05(-1.54%)
Nov 02, 2007
3.241
3.289
3.241
3.241
8,582
+0.00(+0.00%)
Nov 01, 2007
3.327
3.327
3.117
3.241
19,718
-0.09(-2.58%)
Oct 31, 2007
3.232
3.337
3.203
3.327
17,065
+0.13(+4.18%)
Oct 30, 2007
3.251
3.284
3.117
3.194
8,942
-0.10(-2.90%)
Oct 29, 2007
3.270
3.289
3.070
3.289
25,442
+0.06(+1.77%)
Oct 26, 2007
3.394
3.394
3.136
3.232
50,635
-0.18(-5.31%)
Oct 25, 2007
3.565
3.565
3.279
3.413
63,576
-0.11(-3.24%)
Oct 24, 2007
3.556
3.584
3.508
3.527
26,063
-0.02(-0.54%)
Oct 23, 2007
3.470
3.575
3.425
3.546
51,856
+0.14(+4.09%)
Oct 22, 2007
3.432
3.461
3.356
3.407
6,398
+0.05(+1.53%)
Oct 19, 2007
3.470
3.470
3.251
3.356
26,751
-0.09(-2.49%)
Oct 18, 2007
3.470
3.470
3.384
3.442
10,661
-0.02(-0.55%)
Oct 17, 2007
3.499
3.499
3.337
3.461
20,897
-0.05(-1.36%)
Oct 16, 2007
3.442
3.508
3.440
3.508
11,139
+0.05(+1.38%)
Oct 15, 2007
3.584
3.584
3.432
3.461
44,630
-0.02(-0.66%)
Oct 12, 2007
3.422
3.508
3.365
3.483
16,293
+0.11(+3.22%)
Oct 11, 2007
3.556
3.575
3.165
3.375
42,173
-0.18(-4.99%)
Oct 10, 2007
3.432
3.556
3.432
3.552
56,164
+0.14(+4.08%)
Oct 09, 2007
3.375
3.432
3.346
3.413
23,597
-0.01(-0.28%)
Oct 08, 2007
3.384
3.489
3.375
3.422
29,935
+0.05(+1.41%)
Oct 05, 2007
3.098
3.384
3.098
3.375
57,706
+0.30(+9.60%)
Oct 04, 2007
3.070
3.146
3.023
3.079
36,264
+0.04(+1.25%)
Oct 03, 2007
2.812
3.051
2.812
3.041
61,386
+0.25(+8.87%)
Oct 02, 2007
2.765
2.803
2.717
2.793
28,458
+0.05(+1.74%)
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
.