Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	22.77	23.39	22.67	23.32	225,014	+0.66(+2.90%)
Oct 30, 2017	22.15	22.74	21.92	22.66	196,086	+0.46(+2.06%)
Oct 27, 2017	22.15	22.20	20.85	22.20	189,582	+0.13(+0.60%)
Oct 26, 2017	21.50	22.16	21.47	22.07	181,255	+0.63(+2.93%)
Oct 25, 2017	21.68	21.81	20.79	21.44	903,905	-1.31(-5.74%)
Oct 24, 2017	26.20	26.94	22.72	22.75	561,336	-0.55(-2.37%)
Oct 23, 2017	22.86	23.37	22.83	23.30	112,741	+0.48(+2.09%)
Oct 20, 2017	22.78	23.01	22.37	22.82	74,447	+0.25(+1.10%)
Oct 19, 2017	22.68	22.68	22.31	22.57	63,677	-0.11(-0.50%)
Oct 18, 2017	22.55	22.75	22.26	22.69	97,998	+0.16(+0.72%)
Oct 17, 2017	22.60	22.83	22.44	22.53	58,907	-0.09(-0.38%)
Oct 16, 2017	22.94	23.11	22.53	22.61	73,317	-0.28(-1.21%)
Oct 13, 2017	23.10	23.13	22.83	22.89	174,973	-0.24(-1.03%)
Oct 12, 2017	23.43	23.85	23.05	23.13	250,554	-0.23(-0.98%)
Oct 11, 2017	22.26	23.38	22.26	23.36	1,049,097	+1.12(+5.02%)
Oct 10, 2017	22.12	22.25	22.06	22.24	161,836	+0.22(+1.00%)
Oct 09, 2017	22.50	22.54	22.01	22.02	61,440	-0.47(-2.08%)
Oct 06, 2017	22.42	22.56	22.13	22.49	107,849	+0.01(+0.04%)
Oct 05, 2017	22.77	22.77	22.42	22.48	57,216	-0.28(-1.21%)
Oct 04, 2017	22.76	23.28	22.59	22.76	117,411	-0.01(-0.04%)
Oct 03, 2017	23.22	23.28	22.55	22.77	122,653	-0.47(-2.01%)
Oct 02, 2017	22.31	23.23	22.19	23.23	189,026	+0.95(+4.28%)
Sep 29, 2017	22.14	22.48	22.13	22.28	219,527	+0.18(+0.82%)
Sep 28, 2017	22.31	22.34	22.05	22.10	116,777	-0.20(-0.90%)
Sep 27, 2017	22.26	22.69	22.06	22.30	253,342	+0.30(+1.39%)
Sep 26, 2017	22.19	22.19	21.99	21.99	102,762	-0.08(-0.35%)
Sep 25, 2017	22.36	22.59	21.54	22.07	101,523	-0.42(-1.87%)
Sep 22, 2017	22.32	22.89	22.31	22.49	92,258	+0.20(+0.90%)
Sep 21, 2017	22.03	22.58	21.74	22.29	211,477	+0.26(+1.17%)
Sep 20, 2017	21.98	22.16	21.93	22.03	146,724	-0.07(-0.30%)
Sep 19, 2017	22.53	22.61	22.08	22.10	78,749	-0.48(-2.11%)
Sep 18, 2017	22.49	22.83	22.45	22.57	90,558	+0.11(+0.51%)
Sep 15, 2017	22.61	22.66	22.33	22.46	230,047	-0.09(-0.38%)
Sep 14, 2017	22.62	22.69	22.51	22.55	114,772	-0.11(-0.50%)
Sep 13, 2017	22.79	23.00	22.65	22.66	62,066	-0.14(-0.63%)
Sep 12, 2017	22.43	22.95	22.43	22.80	44,153	+0.34(+1.53%)
Sep 11, 2017	22.64	22.93	22.36	22.46	120,132	-0.09(-0.38%)
Sep 08, 2017	22.53	22.70	22.08	22.55	103,420	-0.10(-0.42%)
Sep 07, 2017	22.93	22.94	22.40	22.64	95,262	-0.28(-1.21%)
Sep 06, 2017	22.69	22.98	22.62	22.92	59,117	+0.29(+1.26%)
Sep 05, 2017	22.59	22.76	22.40	22.63	71,995	+0.03(+0.13%)
Sep 01, 2017	22.47	22.75	22.26	22.60	51,432	+0.21(+0.94%)
Aug 31, 2017	22.44	22.71	22.32	22.39	109,142	+0.02(+0.09%)
Aug 30, 2017	22.33	22.45	22.15	22.37	90,900	+0.01(+0.04%)
Aug 29, 2017	22.00	22.48	21.99	22.36	145,120	+0.31(+1.43%)
Aug 28, 2017	21.84	22.08	21.67	22.05	142,219	+0.26(+1.18%)
Aug 25, 2017	22.03	22.19	21.68	21.79	65,895	-0.07(-0.31%)
Aug 24, 2017	21.52	22.26	21.52	21.86	86,554	+0.41(+1.91%)
Aug 23, 2017	21.81	22.13	21.38	21.45	118,891	-0.62(-2.81%)
Aug 22, 2017	21.73	22.35	21.73	22.07	77,564	+0.37(+1.71%)
Aug 21, 2017	21.57	21.75	21.40	21.70	111,980	+0.11(+0.53%)
Aug 18, 2017	21.92	21.98	21.00	21.58	220,761	-0.55(-2.50%)
Aug 17, 2017	21.53	22.61	21.35	22.14	954,175	+0.60(+2.79%)
Aug 16, 2017	22.02	22.02	21.52	21.54	95,208	-0.36(-1.65%)
Aug 15, 2017	22.40	22.40	21.86	21.90	55,787	-0.49(-2.17%)
Aug 14, 2017	21.75	22.51	21.61	22.38	98,237	+0.54(+2.49%)
Aug 11, 2017	21.63	21.95	21.40	21.84	270,625	+0.31(+1.42%)
Aug 10, 2017	21.85	21.85	21.34	21.54	263,455	-0.41(-1.87%)
Aug 09, 2017	22.17	22.27	21.90	21.95	92,531	-0.31(-1.41%)
Aug 08, 2017	22.21	22.88	22.05	22.26	119,142	+0.06(+0.26%)
Aug 07, 2017	22.12	22.29	21.80	22.20	80,584	+0.10(+0.43%)
Aug 04, 2017	22.33	22.44	21.89	22.11	118,534	-0.15(-0.69%)
Aug 03, 2017	21.91	22.43	21.74	22.26	201,494	+0.36(+1.65%)
Aug 02, 2017	21.97	22.16	21.65	21.90	186,938	-0.06(-0.26%)

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.