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
)
27.24
-0.18 (-0.66%)
Streaming Delayed Price
Updated: 2:21 PM EDT, May 22, 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, 2004
2.059
2.060
2.050
2.059
7,447
-0.01(-0.46%)
May 27, 2004
2.097
2.097
2.050
2.069
9,440
-0.02(-0.91%)
May 26, 2004
2.050
2.097
2.050
2.088
8,706
+0.00(+0.00%)
May 25, 2004
2.059
2.088
2.059
2.088
2,517
+0.00(+0.00%)
May 24, 2004
2.078
2.088
2.050
2.088
20,769
+0.00(+0.00%)
May 21, 2004
2.097
2.155
2.088
2.088
4,090
+0.01(+0.46%)
May 20, 2004
2.088
2.126
2.078
2.078
6,923
+0.00(+0.00%)
May 19, 2004
1.926
2.145
1.926
2.078
49,510
+0.01(+0.46%)
May 18, 2004
2.069
2.069
2.069
2.069
1,363
+0.07(+3.33%)
May 17, 2004
1.945
2.097
1.945
2.002
12,063
-0.07(-3.23%)
May 14, 2004
2.174
2.174
2.069
2.069
35,035
-0.01(-0.46%)
May 13, 2004
2.097
2.097
1.907
2.078
59,895
-0.02(-0.95%)
May 12, 2004
2.050
2.098
2.050
2.098
629
-0.04(-1.74%)
May 11, 2004
2.193
2.193
2.098
2.135
2,097
-0.05(-2.18%)
May 10, 2004
2.116
2.383
2.088
2.183
22,867
+0.19(+9.57%)
May 07, 2004
1.992
1.992
1.992
1.992
2,412
-0.13(-6.28%)
May 06, 2004
2.040
2.126
2.021
2.126
7,867
+0.09(+4.21%)
May 05, 2004
1.908
2.145
1.908
2.040
22,867
-0.07(-3.17%)
May 04, 2004
2.135
2.135
1.954
2.107
5,454
-0.03(-1.34%)
May 03, 2004
1.869
2.135
1.811
2.135
13,112
+0.01(+0.45%)
Apr 30, 2004
1.907
2.135
1.907
2.126
9,125
+0.17(+8.78%)
Apr 29, 2004
2.040
2.040
1.954
1.954
11,118
-0.19(-8.89%)
Apr 28, 2004
2.135
2.145
2.012
2.145
9,125
+0.00(+0.00%)
Apr 27, 2004
2.193
2.193
2.145
2.145
3,461
+0.01(+0.45%)
Apr 26, 2004
2.202
2.202
2.135
2.135
3,986
+0.00(+0.00%)
Apr 23, 2004
2.002
2.155
2.002
2.135
9,860
-0.01(-0.40%)
Apr 22, 2004
2.012
2.144
2.012
2.144
1,153
+0.08(+3.64%)
Apr 21, 2004
2.069
2.069
2.069
2.069
0
+0.00(+0.00%)
Apr 20, 2004
2.079
2.097
2.002
2.069
3,146
+0.05(+2.31%)
Apr 19, 2004
2.002
2.022
2.002
2.022
2,622
-0.08(-3.59%)
Apr 16, 2004
2.050
2.145
2.050
2.097
3,776
-0.10(-4.35%)
Apr 15, 2004
2.031
2.240
2.012
2.193
9,965
-0.06(-2.54%)
Apr 14, 2004
2.250
2.250
2.250
2.250
1,048
-0.10(-4.06%)
Apr 13, 2004
2.336
2.345
2.145
2.345
10,594
-0.04(-1.60%)
Apr 12, 2004
2.097
2.383
1.954
2.383
8,916
+0.18(+8.23%)
Apr 08, 2004
2.155
2.202
1.973
2.202
16,678
+0.01(+0.43%)
Apr 07, 2004
2.240
2.240
1.954
2.193
4,825
-0.12(-5.35%)
Apr 06, 2004
2.317
2.336
2.317
2.317
6,398
-0.02(-0.82%)
Apr 05, 2004
2.212
2.412
2.212
2.336
5,559
-0.01(-0.45%)
Apr 02, 2004
2.240
2.374
2.240
2.346
5,244
+0.21(+9.87%)
Apr 01, 2004
2.240
2.240
2.135
2.135
6,608
-0.05(-2.18%)
Mar 31, 2004
2.269
2.383
2.183
2.183
21,084
+0.22(+11.16%)
Mar 30, 2004
2.250
2.250
1.964
1.964
10,909
-0.22(-10.04%)
Mar 29, 2004
2.183
2.193
2.183
2.183
4,405
+0.10(+4.57%)
Mar 26, 2004
1.945
2.145
1.907
2.088
12,482
+0.21(+11.17%)
Mar 25, 2004
1.878
1.907
1.878
1.878
52,552
+0.02(+1.03%)
Mar 24, 2004
1.745
1.916
1.745
1.859
35,874
+0.10(+5.41%)
Mar 23, 2004
1.907
1.907
1.726
1.764
170,875
+0.10(+5.71%)
Mar 22, 2004
2.131
2.131
1.668
1.668
36,608
-0.33(-16.67%)
Mar 19, 2004
2.288
2.288
2.002
2.002
12,377
-0.08(-3.67%)
Mar 18, 2004
2.097
2.574
2.050
2.078
21,188
+0.02(+0.93%)
Mar 17, 2004
2.193
2.193
2.050
2.059
15,839
-0.13(-6.09%)
Mar 16, 2004
2.193
2.393
2.193
2.193
18,461
-0.18(-7.63%)
Mar 15, 2004
2.450
2.622
2.193
2.374
8,706
-0.05(-1.97%)
Mar 12, 2004
2.430
2.431
2.421
2.421
734
+0.04(+1.60%)
Mar 11, 2004
2.431
2.441
2.383
2.383
13,636
-0.01(-0.40%)
Mar 10, 2004
2.402
2.479
2.383
2.393
3,881
-0.13(-5.28%)
Mar 09, 2004
2.507
2.526
2.402
2.526
1,048
+0.05(+1.92%)
Mar 08, 2004
2.498
2.507
2.441
2.479
3,986
-0.04(-1.52%)
Mar 05, 2004
2.517
2.517
2.517
2.517
0
+0.00(+0.00%)
Mar 04, 2004
2.622
2.622
2.517
2.517
13,112
-0.06(-2.22%)
Mar 03, 2004
2.574
2.574
2.555
2.574
7,762
-0.05(-1.82%)
Mar 02, 2004
2.431
2.622
2.402
2.622
22,657
+0.17(+6.96%)
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
.