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
)
27.75
-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:
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 28, 2010
4.376
4.423
4.319
4.414
9,849
+0.04(+0.87%)
May 27, 2010
4.357
4.376
4.137
4.376
15,560
+0.01(+0.22%)
May 26, 2010
4.366
4.376
4.309
4.366
15,433
+0.08(+1.78%)
May 25, 2010
4.042
4.338
4.013
4.290
35,267
-0.05(-1.10%)
May 24, 2010
4.442
4.471
4.338
4.338
14,357
-0.05(-1.09%)
May 21, 2010
4.338
4.395
4.204
4.385
22,159
+0.01(+0.22%)
May 20, 2010
4.347
4.423
4.290
4.376
21,635
-0.02(-0.43%)
May 19, 2010
4.528
4.585
4.385
4.395
66,024
-0.13(-2.78%)
May 18, 2010
4.662
4.662
4.490
4.521
10,468
-0.03(-0.59%)
May 17, 2010
4.633
4.643
4.547
4.547
10,175
+0.02(+0.42%)
May 14, 2010
4.442
4.576
4.442
4.528
8,370
-0.03(-0.63%)
May 13, 2010
4.566
4.566
4.519
4.557
21,477
+0.03(+0.63%)
May 12, 2010
4.652
4.652
4.490
4.528
25,422
-0.00(-0.00%)
May 11, 2010
4.528
4.671
4.528
4.528
34,563
-0.10(-2.11%)
May 10, 2010
4.328
4.626
3.966
4.626
63,636
+0.34(+7.84%)
May 07, 2010
4.309
4.328
3.919
4.290
31,324
-0.06(-1.32%)
May 06, 2010
4.557
4.557
0.9533
4.347
83,504
-0.15(-3.39%)
May 05, 2010
4.534
4.547
4.471
4.500
6,064
-0.07(-1.46%)
May 04, 2010
4.385
4.613
4.338
4.566
17,251
+0.22(+5.04%)
May 03, 2010
4.299
4.423
4.290
4.347
23,881
+0.06(+1.33%)
Apr 30, 2010
4.519
4.519
4.290
4.290
33,207
-0.19(-4.26%)
Apr 29, 2010
4.595
4.595
4.481
4.481
49,747
-0.02(-0.42%)
Apr 28, 2010
4.547
4.690
4.481
4.500
68,466
-0.10(-2.07%)
Apr 27, 2010
4.519
4.690
4.185
4.595
61,977
+0.17(+3.88%)
Apr 26, 2010
4.709
4.719
4.423
4.423
23,319
-0.20(-4.33%)
Apr 23, 2010
4.624
4.624
4.500
4.624
69,215
+0.05(+1.04%)
Apr 22, 2010
4.338
4.576
4.280
4.576
46,917
+0.29(+6.67%)
Apr 21, 2010
4.366
4.519
4.166
4.290
14,420
+0.00(+0.00%)
Apr 20, 2010
4.462
4.546
4.271
4.290
63,134
-0.10(-2.39%)
Apr 19, 2010
4.643
4.757
4.366
4.395
61,228
-0.13(-2.95%)
Apr 16, 2010
4.385
4.605
4.290
4.528
70,661
+0.18(+4.17%)
Apr 15, 2010
4.290
4.423
4.166
4.347
50,692
+0.11(+2.70%)
Apr 14, 2010
4.242
4.290
4.233
4.233
46,895
+0.00(+0.00%)
Apr 13, 2010
4.242
4.242
4.156
4.233
32,366
+0.04(+0.91%)
Apr 12, 2010
4.147
4.242
4.109
4.195
94,994
+0.05(+1.15%)
Apr 09, 2010
4.195
4.242
4.109
4.147
40,743
-0.04(-0.91%)
Apr 08, 2010
4.061
4.231
4.047
4.185
33,991
+0.15(+3.78%)
Apr 07, 2010
4.042
4.099
3.994
4.033
53,126
+0.03(+0.71%)
Apr 06, 2010
3.947
4.052
3.887
4.004
13,530
+0.07(+1.89%)
Apr 05, 2010
3.909
3.947
3.823
3.930
14,145
+0.07(+1.78%)
Apr 01, 2010
3.956
3.861
3.861
3.861
9,545
-0.04(-0.98%)
Mar 31, 2010
3.861
3.909
3.842
3.899
6,279
+0.05(+1.24%)
Mar 30, 2010
3.758
3.880
3.758
3.851
108,627
+0.06(+1.51%)
Mar 29, 2010
3.804
3.813
3.747
3.794
48,929
-0.02(-0.50%)
Mar 26, 2010
3.766
3.861
3.766
3.813
18,868
+0.10(+2.56%)
Mar 25, 2010
3.775
3.775
3.718
3.718
7,161
-0.02(-0.56%)
Mar 24, 2010
3.861
3.861
3.737
3.739
3,971
-0.10(-2.68%)
Mar 23, 2010
3.870
3.870
3.785
3.842
5,609
+0.01(+0.25%)
Mar 22, 2010
3.966
3.966
3.794
3.832
22,616
-0.16(-4.06%)
Mar 19, 2010
3.775
3.994
3.632
3.994
26,745
+0.18(+4.75%)
Mar 18, 2010
3.747
4.004
3.747
3.813
24,413
+0.03(+0.76%)
Mar 17, 2010
3.794
3.804
3.623
3.785
11,745
-0.01(-0.30%)
Mar 16, 2010
3.766
3.813
3.766
3.796
12,480
-0.02(-0.45%)
Mar 15, 2010
3.832
3.832
3.756
3.813
6,712
-0.02(-0.50%)
Mar 12, 2010
3.804
3.870
3.737
3.832
12,553
+0.00(+0.00%)
Mar 11, 2010
3.851
3.851
3.775
3.832
22,080
+0.02(+0.50%)
Mar 10, 2010
3.778
3.813
3.778
3.813
17,715
+0.05(+1.26%)
Mar 09, 2010
3.771
3.804
3.754
3.766
11,538
+0.04(+1.02%)
Mar 08, 2010
3.813
3.813
3.708
3.727
32,706
-0.09(-2.25%)
Mar 05, 2010
3.708
3.813
3.632
3.813
29,614
+0.06(+1.53%)
Mar 04, 2010
3.794
3.794
3.727
3.756
15,442
-0.04(-1.01%)
Mar 03, 2010
3.670
3.804
3.623
3.794
16,270
+0.13(+3.65%)
Mar 02, 2010
3.623
3.661
3.604
3.661
6,356
+0.02(+0.53%)
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
.