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 24, 2011
10.88
11.20
10.49
11.16
125,440
+0.29(+2.63%)
May 23, 2011
11.01
11.03
10.75
10.88
87,784
-0.27(-2.40%)
May 20, 2011
11.02
11.14
10.95
11.14
124,157
+0.14(+1.30%)
May 19, 2011
10.81
11.11
10.61
11.00
118,189
+0.25(+2.31%)
May 18, 2011
10.37
10.76
10.13
10.75
177,336
+0.27(+2.55%)
May 17, 2011
10.65
10.78
10.44
10.49
85,481
+0.03(+0.27%)
May 16, 2011
10.50
10.67
10.34
10.46
107,883
-0.15(-1.44%)
May 13, 2011
10.84
10.84
10.49
10.61
79,722
-0.12(-1.15%)
May 12, 2011
10.25
10.83
9.724
10.73
365,655
+0.45(+4.36%)
May 11, 2011
10.84
11.31
10.08
10.29
219,312
-0.46(-4.26%)
May 10, 2011
10.11
10.80
9.876
10.74
309,967
+0.69(+6.82%)
May 09, 2011
9.619
10.11
9.533
10.06
97,567
+0.44(+4.56%)
May 06, 2011
9.543
9.638
9.362
9.619
57,915
+0.11(+1.20%)
May 05, 2011
9.343
9.686
9.266
9.505
76,882
+0.14(+1.53%)
May 04, 2011
9.390
9.695
9.076
9.362
160,604
-0.05(-0.51%)
May 03, 2011
9.428
10.08
9.228
9.409
120,757
-0.04(-0.40%)
May 02, 2011
9.476
9.657
9.439
9.447
104,718
-0.02(-0.20%)
Apr 29, 2011
9.266
9.791
9.247
9.467
107,385
+0.17(+1.85%)
Apr 28, 2011
9.276
9.343
8.961
9.295
95,500
-0.04(-0.41%)
Apr 27, 2011
9.152
9.505
8.818
9.333
177,869
+0.18(+1.98%)
Apr 26, 2011
8.475
9.419
8.351
9.152
437,144
+1.30(+16.50%)
Apr 25, 2011
7.760
7.913
7.617
7.855
82,100
+0.22(+2.87%)
Apr 21, 2011
7.484
7.665
7.322
7.636
74,613
+0.17(+2.30%)
Apr 20, 2011
7.379
7.474
7.302
7.465
27,357
+0.15(+2.09%)
Apr 19, 2011
7.245
7.341
7.245
7.312
46,333
+0.10(+1.32%)
Apr 18, 2011
7.159
7.227
7.083
7.217
59,015
-0.06(-0.79%)
Apr 15, 2011
7.331
7.331
7.179
7.274
74,571
-0.04(-0.52%)
Apr 14, 2011
7.198
7.322
7.198
7.312
19,902
+0.01(+0.13%)
Apr 13, 2011
7.255
7.302
7.150
7.302
13,038
+0.10(+1.46%)
Apr 12, 2011
7.350
7.350
7.102
7.198
101,889
-0.19(-2.58%)
Apr 11, 2011
7.598
7.598
7.266
7.388
26,016
-0.18(-2.39%)
Apr 08, 2011
7.712
7.731
7.550
7.569
20,432
-0.20(-2.58%)
Apr 07, 2011
7.436
7.770
7.436
7.770
35,371
+0.15(+2.00%)
Apr 06, 2011
7.426
7.617
7.369
7.617
22,952
+0.19(+2.57%)
Apr 05, 2011
7.360
7.436
7.293
7.426
19,804
+0.07(+0.91%)
Apr 04, 2011
7.341
7.360
7.312
7.360
35,482
-0.01(-0.13%)
Apr 01, 2011
7.379
7.388
7.331
7.369
23,386
+0.00(+0.00%)
Mar 31, 2011
7.341
7.426
7.293
7.369
66,488
+0.03(+0.39%)
Mar 30, 2011
7.360
7.369
7.064
7.341
113,010
+0.02(+0.26%)
Mar 29, 2011
7.150
7.341
6.969
7.322
42,922
+0.13(+1.86%)
Mar 28, 2011
7.074
7.198
7.074
7.188
36,257
+0.09(+1.21%)
Mar 25, 2011
6.740
7.169
6.702
7.102
18,857
+0.00(+0.00%)
Mar 24, 2011
7.236
7.255
6.959
7.102
11,463
-0.12(-1.72%)
Mar 23, 2011
7.360
7.412
7.140
7.226
45,767
-0.16(-2.19%)
Mar 22, 2011
7.236
7.407
7.236
7.388
39,837
+0.15(+2.11%)
Mar 21, 2011
7.112
7.244
6.893
7.236
33,874
+0.33(+4.83%)
Mar 18, 2011
6.988
7.007
6.864
6.902
13,562
+0.00(+0.00%)
Mar 17, 2011
6.778
6.959
6.578
6.902
20,871
+0.20(+2.99%)
Mar 16, 2011
6.664
6.950
6.664
6.702
49,605
+0.04(+0.57%)
Mar 15, 2011
6.673
6.850
6.578
6.664
64,935
-0.25(-3.59%)
Mar 14, 2011
6.854
6.959
6.826
6.912
29,662
-0.01(-0.14%)
Mar 11, 2011
6.921
6.978
6.778
6.921
25,393
-0.06(-0.82%)
Mar 10, 2011
6.959
6.997
6.808
6.978
48,283
-0.03(-0.41%)
Mar 09, 2011
6.959
7.064
6.949
7.007
18,621
+0.08(+1.10%)
Mar 08, 2011
6.931
7.064
6.912
6.931
24,220
+0.02(+0.28%)
Mar 07, 2011
6.978
6.997
6.835
6.912
60,493
-0.07(-0.96%)
Mar 04, 2011
6.969
7.007
6.778
6.978
60,296
-0.02(-0.27%)
Mar 03, 2011
7.093
7.093
6.978
6.997
19,150
-0.06(-0.81%)
Mar 02, 2011
7.217
7.226
6.950
7.055
27,535
-0.19(-2.63%)
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
.