Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	0.9533	0.9724	0.9438	0.9533	37,343	-0.02(-1.96%)
Mar 28, 2003	0.9724	0.9724	0.9724	0.9724	524	-0.02(-1.92%)
Mar 27, 2003	1.096	1.096	0.9914	0.9914	15,105	+0.00(+0.00%)
Mar 26, 2003	0.9914	0.9914	0.9914	0.9914	4,930	-0.01(-0.95%)
Mar 25, 2003	0.9724	1.001	0.9724	1.001	4,720	+0.00(+0.00%)
Mar 24, 2003	1.030	1.030	0.9533	1.001	20,769	-0.04(-3.67%)
Mar 21, 2003	1.011	1.392	1.011	1.039	124,460	+0.03(+2.83%)
Mar 20, 2003	1.049	1.068	1.001	1.011	135,789	-0.04(-3.64%)
Mar 19, 2003	1.115	1.115	0.9533	1.049	22,028	-0.07(-5.98%)
Mar 18, 2003	1.115	1.211	1.115	1.115	16,154	-0.01(-0.85%)
Mar 17, 2003	1.182	1.239	1.125	1.125	11,328	-0.09(-7.09%)
Mar 14, 2003	1.211	1.211	1.211	1.211	0	+0.00(+0.00%)
Mar 13, 2003	1.173	1.287	1.173	1.211	58,322	+0.07(+5.83%)
Mar 12, 2003	1.173	1.173	1.125	1.144	6,923	+0.02(+1.70%)
Mar 11, 2003	1.192	1.192	1.125	1.125	1,783	-0.09(-7.09%)
Mar 10, 2003	1.220	1.220	1.134	1.211	2,307	-0.01(-0.78%)
Mar 07, 2003	1.220	1.220	1.220	1.220	314	-0.02(-1.54%)
Mar 06, 2003	1.239	1.239	1.020	1.239	6,923	+0.05(+4.00%)
Mar 05, 2003	1.192	1.192	1.192	1.192	104	-0.05(-3.85%)
Mar 04, 2003	1.239	1.239	1.239	1.239	524	+0.03(+2.36%)
Mar 03, 2003	1.211	1.211	1.211	1.211	0	+0.00(+0.00%)
Feb 28, 2003	1.211	1.211	1.211	1.211	0	+0.00(+0.00%)
Feb 27, 2003	1.211	1.211	1.211	1.211	734	+0.01(+0.79%)
Feb 26, 2003	1.192	1.201	1.192	1.201	1,888	+0.00(+0.00%)
Feb 25, 2003	1.344	1.354	1.201	1.201	1,783	-0.17(-12.50%)
Feb 24, 2003	1.373	1.373	1.373	1.373	314	-0.04(-2.70%)
Feb 21, 2003	1.392	1.411	1.392	1.411	5,035	+0.02(+1.30%)
Feb 20, 2003	1.393	1.393	1.393	1.393	314	+0.00(+0.07%)
Feb 19, 2003	1.401	1.401	1.392	1.392	734	+0.00(+0.00%)
Feb 18, 2003	1.401	1.401	1.392	1.392	6,084	-0.04(-2.67%)
Feb 14, 2003	1.430	1.430	1.430	1.430	3,251	+0.00(+0.00%)
Feb 13, 2003	1.430	1.430	1.430	1.430	524	+0.00(+0.00%)
Feb 12, 2003	1.420	1.430	1.420	1.430	524	+0.04(+2.74%)
Feb 11, 2003	1.430	1.430	1.392	1.392	6,503	+0.00(+0.00%)
Feb 10, 2003	1.401	1.420	1.392	1.392	1,783	-0.02(-1.35%)
Feb 07, 2003	1.411	1.411	1.411	1.411	0	+0.00(+0.00%)
Feb 06, 2003	1.411	1.411	1.411	1.411	104	-0.02(-1.33%)
Feb 05, 2003	1.478	1.773	1.392	1.430	14,266	-0.14(-9.09%)
Feb 04, 2003	1.411	1.573	1.411	1.573	629	+0.14(+10.00%)
Feb 03, 2003	1.420	1.430	1.392	1.430	15,000	+0.04(+2.74%)
Jan 31, 2003	1.382	1.420	1.382	1.392	3,881	-0.05(-3.31%)
Jan 30, 2003	1.449	1.440	1.440	1.440	104	-0.01(-0.66%)
Jan 29, 2003	1.449	1.449	1.401	1.449	3,356	-0.04(-2.63%)
Jan 28, 2003	1.488	1.488	1.488	1.488	104	+0.09(+6.19%)
Jan 27, 2003	1.535	1.535	1.316	1.401	839	-0.22(-13.48%)
Jan 24, 2003	1.620	1.620	1.620	1.620	104	+0.08(+5.53%)
Jan 23, 2003	1.573	1.678	1.535	1.535	3,881	+0.04(+2.55%)
Jan 22, 2003	1.583	1.592	1.478	1.497	3,251	-0.17(-10.29%)
Jan 21, 2003	1.687	1.687	1.554	1.668	8,916	-0.07(-3.85%)
Jan 17, 2003	1.735	1.735	1.735	1.735	314	-0.03(-1.62%)
Jan 16, 2003	1.659	1.764	1.659	1.764	3,776	+0.11(+6.94%)
Jan 15, 2003	1.592	1.649	1.592	1.649	1,258	+0.01(+0.58%)
Jan 14, 2003	1.764	1.764	1.592	1.640	84,127	-0.13(-7.53%)
Jan 13, 2003	1.583	1.878	1.583	1.773	31,259	+0.20(+12.73%)
Jan 10, 2003	1.573	1.573	1.573	1.573	3,251	-0.04(-2.37%)
Jan 09, 2003	1.478	1.611	1.478	1.611	3,461	+0.10(+6.29%)
Jan 08, 2003	1.487	1.754	1.487	1.516	5,035	+0.04(+2.58%)
Jan 07, 2003	1.497	1.621	1.478	1.478	11,328	-0.05(-3.12%)
Jan 06, 2003	1.344	1.525	1.344	1.525	4,300	+0.10(+6.67%)

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.