Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2009	2.088	1.964	1.964	1.964	2,412	-0.11(-5.50%)
Jan 28, 2009	2.107	2.107	1.928	2.078	2,685	+0.08(+3.80%)
Jan 27, 2009	1.992	2.031	1.992	2.002	5,035	+0.10(+5.00%)
Jan 26, 2009	1.849	1.954	1.849	1.907	22,630	+0.00(+0.00%)
Jan 23, 2009	2.078	2.078	1.716	1.907	306,297	-0.25(-11.50%)
Jan 22, 2009	2.145	2.164	2.145	2.155	10,384	+0.10(+4.63%)
Jan 21, 2009	1.992	2.069	1.992	2.059	9,608	+0.00(+0.00%)
Jan 20, 2009	2.145	2.145	2.059	2.059	946	-0.15(-6.90%)
Jan 16, 2009	2.164	2.240	2.164	2.212	5,507	-0.08(-3.33%)
Jan 15, 2009	2.193	2.326	2.193	2.288	10,061	+0.15(+7.26%)
Jan 14, 2009	2.193	2.231	2.088	2.133	3,146	-0.06(-2.71%)
Jan 13, 2009	2.126	2.193	2.126	2.193	891	+0.06(+2.68%)
Jan 12, 2009	2.135	2.212	2.135	2.135	8,009	-0.04(-1.75%)
Jan 09, 2009	2.231	2.288	2.174	2.174	4,741	-0.03(-1.30%)
Jan 08, 2009	2.221	2.221	2.164	2.202	8,286	+0.07(+3.12%)
Jan 07, 2009	2.190	2.288	2.078	2.135	5,664	-0.13(-5.88%)
Jan 06, 2009	2.097	2.269	2.097	2.269	20,244	+0.16(+7.69%)
Jan 05, 2009	2.097	2.107	2.097	2.107	6,475	-0.02(-0.90%)
Jan 02, 2009	2.145	2.155	2.002	2.126	93,062	-0.10(-4.29%)
Dec 31, 2008	1.907	2.221	1.907	2.221	21,252	+0.27(+13.66%)
Dec 30, 2008	2.069	2.097	1.954	1.954	32,549	-0.02(-0.97%)
Dec 29, 2008	1.983	1.983	1.745	1.973	83,596	-0.03(-1.43%)
Dec 24, 2008	2.002	2.002	2.002	2.002	0	+0.09(+4.47%)
Dec 23, 2008	1.935	2.088	1.916	1.916	11,265	-0.10(-5.18%)
Dec 22, 2008	2.069	2.135	1.916	2.021	9,849	-0.05(-2.30%)
Dec 19, 2008	2.097	2.174	1.954	2.069	19,679	-0.10(-4.82%)
Dec 18, 2008	2.002	2.174	1.954	2.174	18,399	+0.23(+11.76%)
Dec 17, 2008	2.097	2.097	1.945	1.945	3,251	-0.21(-9.73%)
Dec 16, 2008	2.193	2.278	2.145	2.155	7,136	-0.13(-5.83%)
Dec 15, 2008	1.907	2.288	1.907	2.288	58,226	+0.22(+10.59%)
Dec 12, 2008	1.935	2.097	1.926	2.069	6,183	+0.08(+3.84%)
Dec 11, 2008	2.031	2.040	1.992	1.992	3,671	-0.01(-0.48%)
Dec 10, 2008	2.031	2.031	2.002	2.002	3,251	+0.00(+0.00%)
Dec 09, 2008	1.987	2.040	1.987	2.002	8,979	+0.00(+0.00%)
Dec 08, 2008	2.031	2.059	2.002	2.002	10,922	-0.13(-6.25%)
Dec 05, 2008	2.116	2.145	2.116	2.135	1,101	+0.13(+6.67%)
Dec 04, 2008	2.078	2.078	2.002	2.002	3,640	-0.06(-2.78%)
Dec 03, 2008	2.154	2.155	2.012	2.059	11,323	-0.18(-8.09%)
Dec 02, 2008	2.240	2.250	2.240	2.240	524	+0.08(+3.52%)
Dec 01, 2008	2.193	2.240	2.164	2.164	93,252	-0.22(-9.20%)
Nov 28, 2008	2.145	2.383	2.088	2.383	8,758	+0.24(+11.11%)
Nov 26, 2008	2.278	2.278	2.021	2.145	3,451	-0.14(-6.25%)
Nov 25, 2008	2.175	2.736	2.175	2.288	23,087	+0.14(+6.67%)
Nov 24, 2008	2.221	2.223	2.059	2.145	17,035	-0.11(-5.06%)
Nov 21, 2008	2.259	2.259	2.221	2.259	43,729	-0.02(-0.84%)
Nov 20, 2008	2.374	2.441	2.259	2.278	49,825	-0.15(-6.27%)
Nov 19, 2008	2.517	2.517	2.336	2.431	8,706	-0.14(-5.56%)
Nov 18, 2008	2.622	2.622	2.536	2.574	13,194	+0.04(+1.50%)
Nov 17, 2008	2.650	2.650	2.536	2.536	9,681	-0.09(-3.27%)
Nov 14, 2008	2.288	2.660	2.288	2.622	34,133	+0.24(+10.00%)
Nov 13, 2008	2.336	2.383	2.336	2.383	6,477	+0.02(+0.64%)
Nov 12, 2008	2.288	2.402	2.193	2.368	328,293	+0.09(+3.93%)
Nov 11, 2008	2.269	2.278	2.145	2.278	59,580	+0.01(+0.42%)
Nov 10, 2008	2.164	2.269	1.973	2.269	18,108	+0.10(+4.39%)
Nov 07, 2008	2.183	2.202	2.164	2.173	1,101	+0.05(+2.24%)
Nov 06, 2008	2.097	2.145	2.097	2.126	24,755	+0.03(+1.36%)
Nov 05, 2008	2.107	2.107	2.097	2.097	1,048	-0.03(-1.35%)
Nov 04, 2008	2.059	2.144	2.059	2.126	974	+0.06(+2.76%)

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.