Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	26.19	27.10	26.18	26.93	202,264	+0.90(+3.47%)
Mar 30, 2023	26.08	26.20	25.60	26.03	85,178	+0.02(+0.08%)
Mar 29, 2023	26.47	26.47	25.87	26.01	59,697	-0.39(-1.47%)
Mar 28, 2023	26.69	26.69	26.12	26.40	62,126	-0.28(-1.04%)
Mar 27, 2023	26.57	26.79	26.54	26.68	53,756	+0.35(+1.32%)
Mar 24, 2023	25.87	26.41	25.80	26.33	76,061	+0.39(+1.49%)
Mar 23, 2023	26.18	26.29	25.82	25.94	100,817	-0.15(-0.57%)
Mar 22, 2023	26.44	26.62	26.09	26.09	86,508	-0.35(-1.32%)
Mar 21, 2023	26.40	26.68	26.17	26.44	129,913	+0.23(+0.87%)
Mar 20, 2023	25.93	26.49	25.87	26.21	110,522	+0.35(+1.35%)
Mar 17, 2023	26.10	26.30	25.57	25.86	330,704	-0.28(-1.06%)
Mar 16, 2023	25.09	26.15	24.91	26.14	146,051	+0.82(+3.22%)
Mar 15, 2023	24.99	25.35	24.80	25.32	102,352	+0.01(+0.04%)
Mar 14, 2023	24.85	25.34	24.85	25.31	89,585	+0.85(+3.49%)
Mar 13, 2023	24.65	24.87	24.41	24.46	97,867	-0.43(-1.72%)
Mar 10, 2023	25.04	25.14	24.62	24.89	99,921	-0.30(-1.18%)
Mar 09, 2023	25.49	25.64	25.14	25.18	68,123	-0.25(-0.98%)
Mar 08, 2023	25.52	25.52	25.19	25.43	77,994	-0.19(-0.74%)
Mar 07, 2023	25.19	25.77	25.13	25.62	97,554	+0.49(+1.94%)
Mar 06, 2023	25.76	25.76	24.96	25.14	97,872	-0.59(-2.28%)
Mar 03, 2023	25.32	25.79	25.10	25.72	82,792	+0.51(+2.01%)
Mar 02, 2023	25.12	25.63	25.12	25.21	78,751	-0.07(-0.28%)
Mar 01, 2023	25.38	25.60	25.02	25.28	171,200	-0.21(-0.82%)
Feb 28, 2023	25.27	25.64	25.09	25.49	677,579	+0.28(+1.10%)
Feb 27, 2023	25.14	25.35	25.00	25.21	460,237	+0.07(+0.28%)
Feb 24, 2023	25.25	25.34	24.91	25.14	94,791	-0.37(-1.44%)
Feb 23, 2023	25.62	25.94	25.36	25.51	190,134	-0.05(-0.19%)
Feb 22, 2023	25.54	25.90	25.12	25.56	149,806	+0.00(+0.00%)
Feb 21, 2023	24.45	26.34	24.45	25.56	284,056	+1.18(+4.85%)
Feb 17, 2023	24.63	24.67	24.24	24.38	419,524	-0.10(-0.41%)
Feb 16, 2023	24.18	24.80	24.03	24.48	115,957	+0.11(+0.45%)
Feb 15, 2023	24.01	24.55	23.89	24.37	96,120	+0.20(+0.82%)
Feb 14, 2023	24.29	24.41	24.10	24.17	128,867	-0.08(-0.33%)
Feb 13, 2023	24.15	24.44	23.99	24.25	74,520	+0.21(+0.87%)
Feb 10, 2023	23.80	24.13	23.76	24.04	93,968	+0.16(+0.67%)
Feb 09, 2023	24.22	24.41	23.83	23.88	118,842	-0.29(-1.19%)
Feb 08, 2023	24.51	24.53	24.07	24.17	71,109	-0.44(-1.78%)
Feb 07, 2023	24.08	24.63	23.74	24.61	106,744	+0.34(+1.39%)
Feb 06, 2023	24.74	24.74	24.17	24.27	87,242	-0.48(-1.93%)
Feb 03, 2023	24.06	24.80	24.06	24.75	143,668	+0.54(+2.22%)
Feb 02, 2023	23.75	24.21	23.67	24.21	186,618	+0.50(+2.10%)
Feb 01, 2023	24.09	24.26	23.66	23.71	148,506	-0.32(-1.32%)
Jan 31, 2023	23.66	24.09	23.66	24.03	107,235	+0.35(+1.47%)
Jan 30, 2023	23.24	23.94	23.21	23.68	99,849	+0.38(+1.62%)
Jan 27, 2023	23.57	23.58	23.23	23.31	74,201	-0.26(-1.10%)
Jan 26, 2023	23.73	23.73	23.44	23.56	70,406	-0.06(-0.25%)
Jan 25, 2023	23.62	23.73	23.42	23.62	83,524	-0.09(-0.38%)
Jan 24, 2023	23.82	23.99	23.57	23.71	92,168	-0.21(-0.87%)
Jan 23, 2023	23.79	24.01	23.64	23.92	105,391	+0.05(+0.21%)
Jan 20, 2023	24.01	24.01	23.71	23.87	80,123	+0.03(+0.12%)
Jan 19, 2023	23.79	24.20	23.69	23.84	55,102	+0.03(+0.13%)
Jan 18, 2023	24.01	24.14	23.72	23.81	62,206	-0.02(-0.08%)
Jan 17, 2023	24.18	24.18	23.72	23.83	70,929	-0.39(-1.60%)
Jan 13, 2023	23.87	24.25	23.87	24.22	56,477	+0.18(+0.74%)
Jan 12, 2023	23.82	24.21	23.51	24.04	75,721	+0.28(+1.17%)
Jan 11, 2023	23.55	23.78	23.55	23.76	58,910	+0.15(+0.63%)
Jan 10, 2023	23.35	23.73	23.28	23.61	73,758	+0.17(+0.72%)
Jan 09, 2023	23.92	23.97	23.40	23.45	77,456	-0.48(-1.99%)
Jan 06, 2023	23.76	24.11	23.60	23.92	95,626	+0.32(+1.35%)
Jan 05, 2023	23.81	23.81	23.50	23.60	128,732	-0.40(-1.66%)
Jan 04, 2023	24.30	24.77	23.77	24.00	139,959	-0.52(-2.11%)

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.