Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	3.584	3.613	3.508	3.546	112,503	+0.02(+0.54%)
Mar 30, 2006	3.241	3.546	3.241	3.527	100,309	+0.31(+9.47%)
Mar 29, 2006	3.232	3.232	3.203	3.222	59,504	+0.01(+0.30%)
Mar 28, 2006	3.222	3.222	3.184	3.213	61,361	+0.01(+0.30%)
Mar 27, 2006	3.241	3.241	3.175	3.203	66,285	+0.03(+0.86%)
Mar 24, 2006	3.194	3.194	3.129	3.176	110,281	+0.08(+2.51%)
Mar 23, 2006	2.869	3.155	2.860	3.098	324,341	+0.14(+4.84%)
Mar 22, 2006	2.812	2.955	2.812	2.955	20,245	+0.07(+2.31%)
Mar 21, 2006	3.165	3.165	2.889	2.889	12,010	-0.10(-3.50%)
Mar 20, 2006	3.070	3.070	2.974	2.993	12,309	-0.08(-2.48%)
Mar 17, 2006	3.155	3.155	2.974	3.070	19,516	-0.01(-0.31%)
Mar 16, 2006	3.289	3.289	2.974	3.079	76,131	-0.10(-3.00%)
Mar 15, 2006	3.279	3.279	3.115	3.175	25,877	-0.06(-1.77%)
Mar 14, 2006	3.108	3.270	3.108	3.232	112,011	+0.12(+3.99%)
Mar 13, 2006	3.136	3.136	3.079	3.108	24,192	+0.00(+0.00%)
Mar 10, 2006	3.089	3.117	3.051	3.108	33,283	+0.09(+2.84%)
Mar 09, 2006	3.070	3.070	3.006	3.022	2,601	-0.09(-2.76%)
Mar 08, 2006	3.051	3.108	3.051	3.108	18,727	+0.02(+0.62%)
Mar 07, 2006	3.089	3.108	3.051	3.089	22,126	+0.07(+2.21%)
Mar 06, 2006	2.965	3.097	2.927	3.022	20,735	+0.10(+3.59%)
Mar 03, 2006	2.946	2.955	2.908	2.917	32,399	+0.04(+1.32%)
Mar 02, 2006	2.955	2.955	2.879	2.879	15,246	-0.05(-1.63%)
Mar 01, 2006	2.860	2.946	2.860	2.927	31,304	+0.05(+1.66%)
Feb 28, 2006	2.869	2.908	2.869	2.879	35,507	+0.01(+0.33%)
Feb 27, 2006	2.955	2.984	2.841	2.869	35,163	-0.05(-1.63%)
Feb 24, 2006	3.003	3.003	2.841	2.917	53,559	-0.05(-1.61%)
Feb 23, 2006	3.146	3.146	2.965	2.965	59,200	-0.12(-4.01%)
Feb 22, 2006	2.860	3.108	2.860	3.089	349,605	+0.23(+8.00%)
Feb 21, 2006	2.726	2.908	2.726	2.860	122,557	+0.15(+5.63%)
Feb 17, 2006	2.765	2.765	2.574	2.707	31,521	-0.01(-0.35%)
Feb 16, 2006	2.717	2.717	2.698	2.717	5,874	-0.00(-0.03%)
Feb 15, 2006	2.765	2.765	2.717	2.718	21,095	-0.04(-1.35%)
Feb 14, 2006	2.698	2.765	2.698	2.755	15,362	+0.08(+2.85%)
Feb 13, 2006	2.612	2.746	2.612	2.679	16,363	-0.06(-2.29%)
Feb 10, 2006	2.545	2.742	2.545	2.742	8,890	+0.12(+4.58%)
Feb 09, 2006	2.611	2.669	2.611	2.622	7,230	+0.00(+0.00%)
Feb 08, 2006	2.536	2.631	2.479	2.622	20,301	-0.04(-1.35%)
Feb 07, 2006	2.746	2.755	2.641	2.657	26,431	-0.09(-3.30%)
Feb 06, 2006	2.765	2.765	2.726	2.748	11,821	+0.03(+1.14%)
Feb 03, 2006	2.707	2.746	2.707	2.717	22,762	+0.00(+0.00%)
Feb 02, 2006	2.688	2.746	2.383	2.717	44,909	+0.00(+0.00%)
Feb 01, 2006	2.622	2.736	2.622	2.717	14,895	+0.01(+0.35%)
Jan 31, 2006	2.717	2.717	2.707	2.707	4,753	-0.02(-0.70%)
Jan 30, 2006	2.583	2.736	2.583	2.726	4,615	+0.10(+4.00%)
Jan 27, 2006	2.421	2.669	2.421	2.622	15,266	-0.01(-0.36%)
Jan 26, 2006	2.631	2.688	2.383	2.631	30,814	-0.12(-4.50%)
Jan 25, 2006	2.850	2.850	2.736	2.755	12,063	-0.01(-0.34%)
Jan 24, 2006	2.622	2.765	2.622	2.765	19,112	+0.14(+5.45%)
Jan 23, 2006	2.679	2.688	2.622	2.622	10,804	-0.07(-2.48%)
Jan 20, 2006	2.850	2.850	2.660	2.688	13,811	-0.07(-2.42%)
Jan 19, 2006	2.622	2.803	2.603	2.755	63,288	+0.21(+8.08%)
Jan 18, 2006	2.517	2.622	2.517	2.549	11,838	+0.07(+2.85%)
Jan 17, 2006	2.402	2.479	2.345	2.479	12,839	+0.09(+3.59%)
Jan 13, 2006	2.402	2.440	2.364	2.393	4,953	-0.04(-1.57%)
Jan 12, 2006	2.421	2.440	2.375	2.431	9,755	+0.06(+2.41%)
Jan 11, 2006	2.421	2.421	2.345	2.374	12,902	+0.05(+2.05%)
Jan 10, 2006	2.269	2.326	2.250	2.326	10,998	+0.05(+2.09%)
Jan 09, 2006	2.307	2.364	2.269	2.278	21,356	-0.03(-1.24%)
Jan 06, 2006	2.345	2.364	2.269	2.307	20,213	-0.03(-1.22%)
Jan 05, 2006	2.355	2.364	2.307	2.336	15,983	+0.01(+0.41%)
Jan 04, 2006	2.364	2.383	2.250	2.326	11,170	+0.01(+0.41%)

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.