Healthstream Inc (NQ: HSTM )

24.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 25.15 25.15 24.24 24.33 73,795 -0.92(-3.64%)
Jan 14, 2022 25.25 0 +0.08(+0.32%)
Jan 13, 2022 25.75 25.93 25.03 25.17 54,661 -0.61(-2.37%)
Jan 12, 2022 25.90 26.11 25.77 25.78 101,341 +0.05(+0.19%)
Jan 11, 2022 26.03 26.14 25.51 25.73 87,610 -0.24(-0.92%)
Jan 10, 2022 25.55 26.04 25.29 25.97 80,083 +0.35(+1.37%)
Jan 07, 2022 25.90 25.90 25.42 25.62 54,980 +0.02(+0.08%)
Jan 06, 2022 25.63 25.89 25.17 25.60 82,274 -0.10(-0.39%)
Jan 05, 2022 25.85 26.18 25.65 25.70 70,133 -0.30(-1.15%)
Jan 04, 2022 26.21 26.78 25.96 26.00 59,338 -0.43(-1.63%)
Jan 03, 2022 26.47 26.64 26.05 26.43 73,208 +0.07(+0.27%)
Dec 31, 2021 26.50 26.67 26.10 26.36 74,227 -0.10(-0.38%)
Dec 30, 2021 26.03 26.55 26.00 26.46 124,469 +0.45(+1.73%)
Dec 29, 2021 26.29 26.29 25.98 26.01 50,309 -0.20(-0.76%)
Dec 28, 2021 26.57 26.57 26.20 26.21 41,887 -0.31(-1.17%)
Dec 27, 2021 26.28 26.80 26.02 26.52 55,780 +0.38(+1.45%)
Dec 23, 2021 26.12 26.27 25.78 26.14 113,055 +0.14(+0.54%)
Dec 22, 2021 25.87 26.05 25.74 26.00 69,881 +0.19(+0.74%)
Dec 21, 2021 26.18 26.52 25.65 25.81 94,192 -0.37(-1.41%)
Dec 20, 2021 25.40 26.27 25.01 26.18 209,913 +0.68(+2.67%)
Dec 17, 2021 25.17 26.12 24.83 25.50 573,183 +0.14(+0.55%)
Dec 16, 2021 25.86 26.08 25.19 25.36 129,862 -0.45(-1.74%)
Dec 15, 2021 25.00 25.94 24.80 25.81 160,395 +0.71(+2.83%)
Dec 14, 2021 24.84 25.25 24.33 25.10 68,005 +0.23(+0.92%)
Dec 13, 2021 24.44 25.14 24.28 24.87 93,674 +0.26(+1.06%)
Dec 10, 2021 24.81 25.00 24.37 24.61 72,425 +0.01(+0.04%)
Dec 09, 2021 24.78 24.98 24.47 24.60 69,228 -0.32(-1.28%)
Dec 08, 2021 24.68 25.01 24.40 24.92 39,117 +0.21(+0.85%)
Dec 07, 2021 24.74 25.00 24.59 24.71 60,765 +0.10(+0.41%)
Dec 06, 2021 24.03 24.74 23.84 24.61 96,350 +0.87(+3.66%)
Dec 03, 2021 23.85 23.94 23.21 23.74 77,033 -0.17(-0.71%)
Dec 02, 2021 23.77 24.61 23.32 23.91 75,235 +0.42(+1.79%)
Dec 01, 2021 24.05 24.73 23.33 23.49 114,068 +0.27(+1.16%)
Nov 30, 2021 23.90 24.04 23.05 23.22 106,509 -0.75(-3.13%)
Nov 29, 2021 24.78 25.47 23.86 23.97 113,912 -0.54(-2.20%)
Nov 26, 2021 25.10 25.10 24.17 24.51 52,738 -0.70(-2.78%)
Nov 24, 2021 25.60 25.67 25.06 25.21 34,552 -0.47(-1.82%)
Nov 23, 2021 25.33 26.95 25.09 25.68 89,900 +0.29(+1.14%)
Nov 22, 2021 25.47 25.94 25.18 25.39 79,983 +0.18(+0.71%)
Nov 19, 2021 25.04 25.42 24.92 25.21 118,736 +0.00(+0.00%)
Nov 18, 2021 25.96 25.24 24.94 25.21 115,333 -0.61(-2.36%)
Nov 17, 2021 26.40 26.40 25.80 25.82 81,468 -0.76(-2.86%)
Nov 16, 2021 26.07 26.75 26.01 26.58 76,609 +0.55(+2.11%)
Nov 15, 2021 27.07 27.49 25.99 26.03 303,119 -1.00(-3.70%)
Nov 12, 2021 27.58 27.58 26.83 27.03 42,924 -0.29(-1.06%)
Nov 11, 2021 27.15 27.38 26.80 27.32 46,434 +0.22(+0.81%)
Nov 10, 2021 27.21 27.06 27.10 52,372 -0.23(-0.84%)
Nov 09, 2021 27.23 27.33 26.90 27.33 37,059 +0.10(+0.37%)
Nov 08, 2021 27.51 27.59 26.93 27.23 35,138 -0.15(-0.55%)
Nov 05, 2021 27.58 27.72 27.08 27.38 66,234 +0.02(+0.07%)
Nov 04, 2021 27.86 28.07 27.04 27.36 49,502 -0.23(-0.83%)
Nov 03, 2021 26.91 27.72 26.67 27.59 62,635 +0.68(+2.53%)
Nov 02, 2021 27.08 27.92 26.86 26.91 74,377 -0.16(-0.59%)
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.