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
)
27.39
+0.06 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2007
3.527
3.575
3.451
3.508
16,914
-0.03(-0.81%)
May 30, 2007
3.508
3.575
3.432
3.537
34,301
+0.03(+0.82%)
May 29, 2007
3.318
3.518
3.318
3.508
16,599
+0.14(+4.25%)
May 25, 2007
3.384
3.403
3.270
3.365
43,370
+0.00(+0.00%)
May 24, 2007
3.441
3.508
3.337
3.365
46,249
-0.07(-1.94%)
May 23, 2007
3.518
3.518
3.432
3.432
72,476
-0.06(-1.64%)
May 22, 2007
3.613
3.613
3.480
3.489
27,393
-0.09(-2.40%)
May 21, 2007
3.546
3.632
3.527
3.575
15,864
+0.07(+2.07%)
May 18, 2007
3.527
3.632
3.451
3.502
23,142
-0.02(-0.70%)
May 17, 2007
3.489
3.556
3.489
3.527
12,388
+0.00(+0.00%)
May 16, 2007
3.461
3.527
3.432
3.527
20,195
+0.08(+2.21%)
May 15, 2007
3.441
3.461
3.346
3.451
12,089
+0.02(+0.56%)
May 14, 2007
3.489
3.537
3.413
3.432
10,383
-0.03(-0.83%)
May 11, 2007
3.470
3.499
3.432
3.461
17,163
+0.00(+0.00%)
May 10, 2007
3.346
3.461
3.346
3.461
6,087
+0.04(+1.11%)
May 09, 2007
3.584
3.613
3.337
3.422
51,478
-0.16(-4.52%)
May 08, 2007
3.508
3.613
3.489
3.584
12,259
+0.06(+1.62%)
May 07, 2007
3.556
3.556
3.489
3.527
6,215
+0.00(+0.00%)
May 04, 2007
3.613
3.623
3.518
3.527
3,671
+0.00(+0.00%)
May 03, 2007
3.461
3.527
3.441
3.527
14,103
+0.07(+1.93%)
May 02, 2007
3.537
3.594
3.441
3.461
22,116
-0.07(-1.89%)
May 01, 2007
3.432
3.613
3.432
3.527
17,506
-0.00(-0.05%)
Apr 30, 2007
3.451
3.670
3.442
3.529
75,580
+0.07(+1.98%)
Apr 27, 2007
3.394
3.527
3.394
3.461
25,977
+0.03(+0.83%)
Apr 26, 2007
3.461
3.527
3.365
3.432
45,905
-0.03(-0.83%)
Apr 25, 2007
3.718
3.718
3.241
3.461
52,569
-0.33(-8.79%)
Apr 24, 2007
3.689
3.794
3.670
3.794
16,812
+0.10(+2.84%)
Apr 23, 2007
3.775
3.775
3.661
3.689
37,494
-0.13(-3.49%)
Apr 20, 2007
3.851
3.861
3.766
3.823
4,484
+0.05(+1.26%)
Apr 19, 2007
3.775
3.813
3.747
3.775
10,736
-0.02(-0.50%)
Apr 18, 2007
3.756
3.823
3.737
3.794
32,988
+0.02(+0.50%)
Apr 17, 2007
3.813
3.842
3.737
3.775
19,829
-0.03(-0.77%)
Apr 16, 2007
3.794
3.842
3.794
3.804
25,153
-0.01(-0.23%)
Apr 13, 2007
3.870
3.870
3.794
3.813
17,266
-0.03(-0.74%)
Apr 12, 2007
3.813
3.861
3.813
3.842
6,346
+0.03(+0.75%)
Apr 11, 2007
3.956
3.956
3.766
3.813
31,748
-0.14(-3.65%)
Apr 10, 2007
3.966
3.985
3.956
3.958
3,980
+0.04(+0.97%)
Apr 09, 2007
3.903
3.956
3.903
3.920
2,989
+0.10(+2.54%)
Apr 05, 2007
3.813
3.842
3.804
3.823
18,076
-0.06(-1.47%)
Apr 04, 2007
3.947
4.033
3.861
3.880
14,764
-0.10(-2.40%)
Apr 03, 2007
4.099
4.214
3.813
3.975
55,774
-0.15(-3.69%)
Apr 02, 2007
4.156
4.156
3.947
4.128
16,925
+0.03(+0.70%)
Mar 30, 2007
3.766
4.156
3.737
4.099
94,477
+0.36(+9.69%)
Mar 29, 2007
3.813
3.813
3.727
3.737
4,405
-0.08(-2.00%)
Mar 28, 2007
3.842
3.842
3.715
3.813
4,132
+0.05(+1.27%)
Mar 27, 2007
3.813
3.832
3.766
3.766
8,884
-0.03(-0.75%)
Mar 26, 2007
3.832
3.832
3.785
3.794
3,042
-0.06(-1.49%)
Mar 23, 2007
3.890
3.890
3.775
3.851
12,886
+0.04(+1.00%)
Mar 22, 2007
3.861
3.994
3.766
3.813
12,998
-0.03(-0.74%)
Mar 21, 2007
3.813
3.870
3.785
3.842
12,765
+0.01(+0.30%)
Mar 20, 2007
3.737
3.947
3.727
3.830
37,975
+0.08(+2.23%)
Mar 19, 2007
3.747
3.747
3.718
3.747
3,797
+0.01(+0.26%)
Mar 16, 2007
3.718
3.737
3.689
3.737
9,931
+0.02(+0.51%)
Mar 15, 2007
3.527
3.747
3.527
3.718
63,474
+0.29(+8.33%)
Mar 14, 2007
3.527
3.556
3.384
3.432
27,562
-0.29(-7.69%)
Mar 13, 2007
3.727
3.747
3.632
3.718
37,443
-0.01(-0.26%)
Mar 12, 2007
3.623
3.737
3.613
3.727
20,746
+0.09(+2.36%)
Mar 09, 2007
3.623
3.642
3.594
3.642
12,804
+0.00(+0.00%)
Mar 08, 2007
3.642
3.642
3.546
3.642
27,299
+0.07(+1.87%)
Mar 07, 2007
3.508
3.737
3.451
3.575
56,253
+0.05(+1.35%)
Mar 06, 2007
3.432
3.575
3.337
3.527
29,472
+0.13(+3.93%)
Mar 05, 2007
3.365
3.451
3.289
3.394
21,829
-0.06(-1.65%)
Mar 02, 2007
3.480
3.480
3.432
3.451
9,598
-0.03(-0.82%)
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
.