Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.849	1.907	1.849	1.907	346,999	+0.08(+4.17%)
Mar 30, 2009	1.745	1.832	1.726	1.830	3,828	-0.12(-6.34%)
Mar 26, 2009	1.859	1.954	1.735	1.954	9,525	+0.08(+4.06%)
Mar 25, 2009	1.907	1.926	1.830	1.878	3,356	+0.00(+0.00%)
Mar 24, 2009	1.859	1.878	1.859	1.878	9,272	+0.05(+2.60%)
Mar 23, 2009	1.840	1.861	1.744	1.830	12,168	-0.09(-4.48%)
Mar 20, 2009	1.840	1.916	1.687	1.916	12,204	+0.07(+3.61%)
Mar 19, 2009	1.840	1.945	1.840	1.849	10,432	-0.06(-3.00%)
Mar 18, 2009	1.849	1.954	1.745	1.907	14,161	+0.05(+2.56%)
Mar 17, 2009	1.897	1.945	1.821	1.859	3,892	-0.05(-2.49%)
Mar 16, 2009	1.973	1.983	1.897	1.907	20,142	-0.07(-3.38%)
Mar 13, 2009	1.811	1.973	1.792	1.973	36,731	+0.15(+8.38%)
Mar 12, 2009	1.849	1.878	1.764	1.821	5,559	-0.12(-6.37%)
Mar 11, 2009	1.926	1.945	1.811	1.945	5,828	+0.00(+0.00%)
Mar 10, 2009	1.630	1.973	1.630	1.945	10,668	+0.09(+4.62%)
Mar 09, 2009	1.932	1.932	1.821	1.859	10,835	+0.03(+1.57%)
Mar 06, 2009	1.840	1.911	1.821	1.830	58,485	-0.06(-3.04%)
Mar 05, 2009	1.983	1.983	1.859	1.888	22,506	-0.10(-4.81%)
Mar 04, 2009	1.754	1.983	1.716	1.983	16,983	+0.18(+10.05%)
Mar 02, 2009	1.802	1.802	1.802	1.802	708	-0.09(-4.54%)
Feb 27, 2009	1.935	1.935	1.745	1.887	50,996	-0.11(-5.71%)
Feb 26, 2009	2.050	2.050	2.001	2.002	1,678	-0.05(-2.33%)
Feb 25, 2009	1.697	2.050	1.697	2.050	16,149	+0.09(+4.37%)
Feb 24, 2009	1.506	1.964	1.506	1.964	28,147	+0.17(+9.40%)
Feb 23, 2009	1.583	1.945	1.583	1.795	8,758	+0.17(+10.76%)
Feb 20, 2009	1.907	1.945	1.621	1.621	29,580	-0.19(-10.53%)
Feb 19, 2009	1.897	1.897	1.811	1.811	7,945	-0.14(-7.32%)
Feb 18, 2009	1.888	1.954	1.888	1.954	28,117	+0.07(+3.54%)
Feb 17, 2009	1.907	2.088	1.888	1.888	4,181	-0.06(-2.94%)
Feb 13, 2009	1.916	1.964	1.910	1.945	4,529	+0.03(+1.62%)
Feb 12, 2009	1.914	1.914	1.878	1.914	6,503	+0.01(+0.38%)
Feb 10, 2009	2.050	1.907	1.907	1.907	38,707	-0.13(-6.54%)
Feb 09, 2009	2.040	2.174	2.040	2.040	24,525	+0.05(+2.44%)
Feb 06, 2009	2.040	2.050	1.945	1.991	11,411	+0.07(+3.42%)
Feb 05, 2009	1.897	2.002	1.859	1.926	33,095	-0.12(-6.05%)
Feb 04, 2009	1.869	2.050	1.869	2.050	7,667	+0.14(+7.50%)
Feb 03, 2009	1.840	1.907	1.716	1.907	16,731	+0.05(+2.56%)
Feb 02, 2009	1.869	1.869	1.811	1.859	18,084	-0.10(-5.34%)
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	306,300	-0.25(-11.50%)
Jan 22, 2009	2.145	2.164	2.145	2.154	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	20,245	+0.16(+7.69%)
Jan 05, 2009	2.097	2.107	2.097	2.107	6,475	-0.02(-0.90%)

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.