Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.97	28.47	27.64	27.89	348,236	-0.09(-0.32%)
Mar 28, 2019	27.80	27.99	27.50	27.98	62,964	+0.24(+0.86%)
Mar 27, 2019	27.98	28.11	27.41	27.74	73,351	-0.32(-1.13%)
Mar 26, 2019	27.97	28.40	27.87	28.06	100,514	+0.24(+0.86%)
Mar 25, 2019	27.68	27.93	27.36	27.82	79,018	+0.14(+0.50%)
Mar 22, 2019	28.15	28.68	27.68	27.68	178,696	-0.59(-2.07%)
Mar 21, 2019	27.81	28.47	27.70	28.27	107,169	+0.38(+1.35%)
Mar 20, 2019	28.08	28.36	27.65	27.89	87,144	-0.19(-0.67%)
Mar 19, 2019	27.88	28.20	27.70	28.08	91,395	+0.23(+0.82%)
Mar 18, 2019	27.29	28.03	27.29	27.85	157,064	+0.41(+1.49%)
Mar 15, 2019	27.42	27.71	27.36	27.44	305,172	+0.08(+0.29%)
Mar 14, 2019	27.22	27.72	27.17	27.36	101,102	+0.13(+0.47%)
Mar 13, 2019	27.10	27.72	27.03	27.23	94,659	+0.25(+0.92%)
Mar 12, 2019	26.80	27.27	26.46	26.98	96,619	+0.33(+1.23%)
Mar 11, 2019	26.12	26.68	25.93	26.66	114,767	+0.54(+2.05%)
Mar 08, 2019	26.07	26.28	25.88	26.12	69,224	-0.04(-0.15%)
Mar 07, 2019	26.21	26.37	26.01	26.16	61,504	-0.04(-0.15%)
Mar 06, 2019	27.07	27.07	26.14	26.20	81,765	-0.86(-3.19%)
Mar 05, 2019	27.24	27.69	26.79	27.06	118,581	-0.02(-0.07%)
Mar 04, 2019	27.74	27.77	26.96	27.08	129,224	-0.66(-2.36%)
Mar 01, 2019	27.70	27.82	27.35	27.74	122,853	+0.11(+0.40%)
Feb 28, 2019	27.24	27.77	27.12	27.63	126,611	+0.43(+1.57%)
Feb 27, 2019	26.67	27.79	26.43	27.20	408,492	+0.38(+1.41%)
Feb 26, 2019	26.97	27.08	26.45	26.82	209,438	-0.17(-0.63%)
Feb 25, 2019	27.22	27.49	26.98	26.99	71,902	-0.11(-0.40%)
Feb 22, 2019	27.48	27.48	26.94	27.10	89,247	-0.38(-1.37%)
Feb 21, 2019	27.51	27.57	27.08	27.48	127,954	-0.28(-1.00%)
Feb 20, 2019	28.82	29.82	27.49	27.76	272,688	+0.95(+3.56%)
Feb 19, 2019	26.73	27.05	26.39	26.80	160,550	+0.09(+0.33%)
Feb 15, 2019	26.35	26.89	26.19	26.72	84,619	+0.56(+2.13%)
Feb 14, 2019	25.93	26.28	25.93	26.16	72,712	+0.15(+0.57%)
Feb 13, 2019	26.30	26.32	25.86	26.01	92,239	-0.11(-0.42%)
Feb 12, 2019	25.83	26.16	25.69	26.12	94,118	+0.40(+1.55%)
Feb 11, 2019	25.34	25.76	25.34	25.72	51,407	+0.38(+1.49%)
Feb 08, 2019	25.02	25.34	24.97	25.34	42,259	+0.20(+0.79%)
Feb 07, 2019	25.29	25.44	25.07	25.14	32,934	-0.30(-1.17%)
Feb 06, 2019	25.65	25.65	25.33	25.44	49,606	-0.20(-0.78%)
Feb 05, 2019	25.30	25.98	25.30	25.64	129,051	+0.46(+1.82%)
Feb 04, 2019	24.94	25.19	24.56	25.18	79,809	+0.26(+1.04%)
Feb 01, 2019	25.02	25.06	24.58	24.93	88,643	-0.08(-0.32%)
Jan 31, 2019	24.67	25.14	24.67	25.01	77,117	+0.33(+1.33%)
Jan 30, 2019	24.52	24.76	24.30	24.68	49,938	+0.17(+0.69%)
Jan 29, 2019	24.87	25.02	24.45	24.51	49,223	-0.36(-1.44%)
Jan 28, 2019	25.22	25.28	24.63	24.87	45,574	-0.54(-2.11%)
Jan 25, 2019	25.44	25.70	25.31	25.40	42,259	+0.09(+0.35%)
Jan 24, 2019	24.79	25.37	24.78	25.31	100,185	+0.54(+2.17%)
Jan 23, 2019	24.74	25.10	24.72	24.78	62,818	+0.03(+0.12%)
Jan 22, 2019	25.01	25.01	24.52	24.75	68,830	-0.36(-1.43%)
Jan 18, 2019	24.96	25.13	24.79	25.11	57,351	+0.20(+0.80%)
Jan 17, 2019	24.54	25.03	24.54	24.91	77,942	+0.28(+1.13%)
Jan 16, 2019	24.61	24.81	24.48	24.63	54,428	+0.17(+0.69%)
Jan 15, 2019	24.30	24.68	24.29	24.46	69,183	+0.17(+0.70%)
Jan 14, 2019	24.53	24.60	24.14	24.29	50,246	-0.35(-1.41%)
Jan 11, 2019	24.78	25.14	24.53	24.64	46,384	-0.13(-0.52%)
Jan 10, 2019	24.78	24.86	24.53	24.77	59,224	+0.20(+0.81%)
Jan 09, 2019	24.66	25.01	24.56	24.57	68,680	+0.03(+0.12%)
Jan 08, 2019	24.50	24.59	24.20	24.54	64,711	+0.22(+0.90%)
Jan 07, 2019	24.28	24.71	23.92	24.32	89,750	+0.03(+0.12%)
Jan 04, 2019	23.89	24.42	23.66	24.29	96,190	+0.54(+2.26%)
Jan 03, 2019	24.10	24.15	23.47	23.75	103,541	-0.42(-1.73%)

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.