Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.05	26.73	25.51	26.63	241,953	+0.70(+2.70%)
Mar 27, 2024	26.30	26.46	25.86	25.93	90,867	-0.21(-0.80%)
Mar 26, 2024	26.23	26.41	26.11	26.14	88,619	+0.11(+0.42%)
Mar 25, 2024	26.49	26.63	25.98	26.03	56,655	-0.37(-1.40%)
Mar 22, 2024	26.67	26.68	26.35	26.40	72,086	-0.17(-0.64%)
Mar 21, 2024	26.86	26.91	26.52	26.57	120,734	-0.19(-0.71%)
Mar 20, 2024	26.47	27.00	26.32	26.76	104,871	+0.20(+0.75%)
Mar 19, 2024	26.07	27.00	26.07	26.56	115,216	+0.49(+1.88%)
Mar 18, 2024	25.70	26.19	25.57	26.07	140,352	+0.27(+1.05%)
Mar 15, 2024	25.50	26.05	25.45	25.80	273,395	+0.26(+1.02%)
Mar 14, 2024	25.97	25.99	25.49	25.54	143,156	-0.52(-1.99%)
Mar 13, 2024	26.33	26.55	25.98	26.06	125,494	-0.36(-1.36%)
Mar 12, 2024	26.69	26.69	26.33	26.42	150,744	-0.25(-0.94%)
Mar 11, 2024	26.42	26.99	26.22	26.67	111,633	+0.23(+0.87%)
Mar 08, 2024	26.81	26.95	26.33	26.44	86,416	-0.25(-0.94%)
Mar 07, 2024	26.55	27.03	26.55	26.69	94,167	+0.32(+1.21%)
Mar 06, 2024	26.56	26.65	26.20	26.38	92,967	-0.06(-0.23%)
Mar 05, 2024	26.87	26.87	26.34	26.43	55,509	-0.48(-1.78%)
Mar 04, 2024	27.01	27.29	26.83	26.91	54,848	-0.17(-0.63%)
Mar 01, 2024	27.44	27.66	27.04	27.08	165,353	-0.14(-0.51%)
Feb 29, 2024	27.30	27.47	27.12	27.22	287,501	+0.24(+0.89%)
Feb 28, 2024	26.67	27.50	26.53	26.98	180,243	+0.16(+0.60%)
Feb 27, 2024	27.38	27.38	26.82	26.82	77,038	-0.58(-2.11%)
Feb 26, 2024	26.86	27.40	26.64	27.40	152,781	+0.65(+2.42%)
Feb 23, 2024	26.67	27.34	26.63	26.75	86,554	+0.03(+0.11%)
Feb 22, 2024	26.93	26.93	26.12	26.72	125,357	-0.28(-1.04%)
Feb 21, 2024	27.01	27.04	26.56	27.00	115,049	-0.07(-0.26%)
Feb 20, 2024	28.37	29.06	26.99	27.07	183,546	-0.44(-1.60%)
Feb 16, 2024	27.46	27.79	27.16	27.51	131,266	-0.05(-0.18%)
Feb 15, 2024	27.37	27.61	27.13	27.56	74,363	+0.31(+1.14%)
Feb 14, 2024	27.04	27.34	26.80	27.25	70,851	+0.42(+1.56%)
Feb 13, 2024	27.03	27.58	26.64	26.83	104,164	-0.54(-1.97%)
Feb 12, 2024	27.12	27.71	27.03	27.37	98,174	+0.32(+1.18%)
Feb 09, 2024	26.80	27.07	26.72	27.05	118,275	+0.21(+0.78%)
Feb 08, 2024	26.50	26.86	26.39	26.84	56,534	+0.40(+1.51%)
Feb 07, 2024	26.48	26.54	26.24	26.44	57,114	-0.09(-0.34%)
Feb 06, 2024	26.22	26.58	26.22	26.53	47,581	+0.25(+0.95%)
Feb 05, 2024	26.22	26.45	26.13	26.29	55,965	-0.09(-0.34%)
Feb 02, 2024	26.67	26.70	26.38	26.38	44,077	-0.50(-1.86%)
Feb 01, 2024	26.62	27.03	26.53	26.87	65,741	+0.31(+1.16%)
Jan 31, 2024	26.83	27.16	26.56	26.56	93,838	-0.22(-0.82%)
Jan 30, 2024	26.86	26.91	26.55	26.78	103,320	-0.19(-0.70%)
Jan 29, 2024	26.58	26.98	26.57	26.97	64,021	+0.37(+1.39%)
Jan 26, 2024	27.02	27.05	26.34	26.60	43,722	-0.28(-1.04%)
Jan 25, 2024	27.10	27.19	26.75	26.88	59,563	-0.06(-0.22%)
Jan 24, 2024	27.24	27.24	26.90	26.94	46,992	-0.14(-0.52%)
Jan 23, 2024	27.64	27.64	27.00	27.08	99,154	-0.42(-1.52%)
Jan 22, 2024	27.26	27.69	27.10	27.50	90,723	+0.38(+1.40%)
Jan 19, 2024	27.12	27.12	26.77	27.12	74,038	+0.13(+0.48%)
Jan 18, 2024	26.67	26.99	26.53	26.99	121,505	+0.41(+1.54%)
Jan 17, 2024	26.82	26.92	26.41	26.58	68,940	-0.36(-1.33%)
Jan 16, 2024	26.88	27.11	26.84	26.94	105,953	-0.02(-0.07%)
Jan 12, 2024	27.16	27.18	26.82	26.96	66,804	+0.06(+0.22%)
Jan 11, 2024	26.71	26.91	26.44	26.90	72,282	+0.16(+0.60%)
Jan 10, 2024	26.55	26.74	26.36	26.74	56,566	+0.13(+0.49%)
Jan 09, 2024	26.46	26.66	26.39	26.61	49,909	-0.05(-0.19%)
Jan 08, 2024	26.21	26.66	26.17	26.66	67,199	+0.56(+2.14%)
Jan 05, 2024	26.23	26.43	26.11	26.11	78,132	-0.29(-1.10%)
Jan 04, 2024	26.72	26.72	26.28	26.39	96,124	-0.16(-0.60%)
Jan 03, 2024	26.93	26.99	26.42	26.55	123,529	-0.09(-0.34%)

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.