Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.269	2.383	2.183	2.183	21,084	+0.22(+11.16%)
Mar 30, 2004	2.250	2.250	1.964	1.964	10,909	-0.22(-10.04%)
Mar 29, 2004	2.183	2.193	2.183	2.183	4,405	+0.10(+4.57%)
Mar 26, 2004	1.945	2.145	1.907	2.088	12,482	+0.21(+11.17%)
Mar 25, 2004	1.878	1.907	1.878	1.878	52,553	+0.02(+1.03%)
Mar 24, 2004	1.745	1.916	1.745	1.859	35,874	+0.10(+5.41%)
Mar 23, 2004	1.907	1.907	1.726	1.764	170,877	+0.10(+5.71%)
Mar 22, 2004	2.131	2.131	1.668	1.668	36,609	-0.33(-16.67%)
Mar 19, 2004	2.288	2.288	2.002	2.002	12,377	-0.08(-3.67%)
Mar 18, 2004	2.097	2.574	2.050	2.078	21,189	+0.02(+0.93%)
Mar 17, 2004	2.193	2.193	2.050	2.059	15,839	-0.13(-6.09%)
Mar 16, 2004	2.193	2.393	2.193	2.193	18,461	-0.18(-7.63%)
Mar 15, 2004	2.450	2.622	2.193	2.374	8,706	-0.05(-1.97%)
Mar 12, 2004	2.430	2.431	2.421	2.421	734	+0.04(+1.60%)
Mar 11, 2004	2.431	2.440	2.383	2.383	13,636	-0.01(-0.40%)
Mar 10, 2004	2.402	2.479	2.383	2.393	3,881	-0.13(-5.28%)
Mar 09, 2004	2.507	2.526	2.402	2.526	1,048	+0.05(+1.92%)
Mar 08, 2004	2.498	2.507	2.440	2.479	3,986	-0.04(-1.52%)
Mar 05, 2004	2.517	2.517	2.517	2.517	0	+0.00(+0.00%)
Mar 04, 2004	2.622	2.622	2.517	2.517	13,112	-0.06(-2.22%)
Mar 03, 2004	2.574	2.574	2.555	2.574	7,762	-0.05(-1.82%)
Mar 02, 2004	2.431	2.622	2.402	2.622	22,657	+0.17(+6.96%)
Mar 01, 2004	2.545	2.717	2.431	2.451	9,650	-0.03(-1.12%)
Feb 27, 2004	2.574	2.574	2.479	2.479	4,930	-0.10(-3.70%)
Feb 26, 2004	2.383	2.574	2.383	2.574	7,028	+0.08(+3.41%)
Feb 25, 2004	2.622	2.622	2.402	2.489	10,699	-0.12(-4.71%)
Feb 24, 2004	2.583	2.755	2.507	2.612	1,678	+0.04(+1.48%)
Feb 23, 2004	2.707	2.717	2.383	2.574	8,916	+0.10(+3.85%)
Feb 20, 2004	2.502	2.564	2.479	2.479	2,412	+0.00(+0.00%)
Feb 19, 2004	2.687	2.812	2.431	2.479	5,769	-0.09(-3.35%)
Feb 18, 2004	2.622	2.698	2.555	2.564	20,035	+0.01(+0.34%)
Feb 17, 2004	2.727	2.727	2.556	2.556	2,307	-0.16(-5.93%)
Feb 13, 2004	2.717	2.717	2.717	2.717	0	+0.00(+0.00%)
Feb 12, 2004	2.669	2.822	2.526	2.717	4,510	+0.00(+0.00%)
Feb 11, 2004	2.650	2.784	2.650	2.717	11,014	-0.04(-1.38%)
Feb 10, 2004	2.402	2.765	2.393	2.755	46,679	+0.16(+6.29%)
Feb 09, 2004	2.707	2.784	2.393	2.592	31,154	-0.02(-0.77%)
Feb 06, 2004	2.536	2.622	2.526	2.612	9,440	+0.01(+0.37%)
Feb 05, 2004	2.603	2.603	2.603	2.603	1,363	-0.06(-2.15%)
Feb 04, 2004	2.623	2.660	2.603	2.660	1,573	-0.06(-2.11%)
Feb 03, 2004	2.822	2.822	2.641	2.717	5,769	+0.01(+0.35%)
Feb 02, 2004	2.688	2.707	2.498	2.707	10,384	+0.00(+0.00%)
Jan 30, 2004	2.717	2.717	2.707	2.707	2,097	+0.09(+3.27%)
Jan 29, 2004	2.603	2.650	2.603	2.622	11,538	-0.01(-0.36%)
Jan 28, 2004	2.831	2.841	2.564	2.631	11,223	-0.13(-4.83%)
Jan 27, 2004	2.784	2.841	2.765	2.765	5,139	-0.01(-0.51%)
Jan 26, 2004	2.669	2.841	2.526	2.779	16,573	+0.10(+3.74%)
Jan 23, 2004	2.717	2.784	2.545	2.679	6,293	-0.04(-1.40%)
Jan 22, 2004	2.841	2.841	2.660	2.717	4,195	-0.10(-3.39%)
Jan 21, 2004	2.688	2.812	2.688	2.812	1,363	+0.08(+2.79%)
Jan 20, 2004	2.526	2.802	2.526	2.736	9,335	+0.21(+8.30%)
Jan 16, 2004	2.717	2.765	2.479	2.526	39,231	-0.19(-7.02%)
Jan 15, 2004	2.860	2.860	2.669	2.717	9,230	-0.14(-5.00%)
Jan 14, 2004	2.860	2.860	2.726	2.860	15,210	+0.01(+0.33%)
Jan 13, 2004	2.850	2.898	2.498	2.850	20,748	+0.00(+0.00%)
Jan 12, 2004	2.775	2.850	2.775	2.850	6,503	+0.02(+0.67%)
Jan 09, 2004	2.812	2.898	2.736	2.831	6,188	+0.07(+2.41%)
Jan 08, 2004	2.765	2.765	2.679	2.765	9,886	+0.06(+2.11%)
Jan 07, 2004	2.688	2.707	2.526	2.707	55,368	+0.14(+5.58%)
Jan 06, 2004	2.507	2.564	2.440	2.564	41,224	+0.08(+3.07%)
Jan 05, 2004	2.402	2.707	2.402	2.488	2,937	+0.05(+1.95%)

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.