Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	1.830	1.889	1.830	1.889	944	-0.02(-0.95%)
Jun 29, 2004	1.907	1.916	1.811	1.907	7,447	-0.01(-0.50%)
Jun 28, 2004	2.002	2.002	1.907	1.916	3,146	-0.08(-3.83%)
Jun 25, 2004	2.002	2.002	1.992	1.992	1,888	+0.08(+3.98%)
Jun 24, 2004	1.917	1.917	1.916	1.916	314	+0.01(+0.50%)
Jun 23, 2004	1.907	1.907	1.907	1.907	0	+0.00(+0.00%)
Jun 22, 2004	1.859	2.097	1.773	1.907	2,202	+0.05(+2.56%)
Jun 21, 2004	1.897	2.050	1.811	1.859	2,832	-0.15(-7.54%)
Jun 18, 2004	2.012	2.040	2.002	2.011	1,783	+0.01(+0.43%)
Jun 17, 2004	2.155	2.155	2.002	2.002	1,468	+0.00(+0.00%)
Jun 16, 2004	2.097	2.155	1.897	2.002	17,832	-0.09(-4.50%)
Jun 15, 2004	1.973	2.097	1.945	2.096	19,510	+0.17(+8.86%)
Jun 14, 2004	2.097	2.097	1.869	1.926	48,042	-0.17(-8.18%)
Jun 10, 2004	2.059	2.097	2.050	2.097	15,209	-0.04(-1.79%)
Jun 09, 2004	2.097	2.135	2.097	2.135	4,615	+0.04(+1.82%)
Jun 08, 2004	2.162	2.212	2.097	2.097	16,783	-0.14(-6.38%)
Jun 07, 2004	2.097	2.259	2.097	2.240	25,489	+0.13(+6.33%)
Jun 04, 2004	2.145	2.145	2.107	2.107	2,727	-0.02(-0.90%)
Jun 03, 2004	2.078	2.135	2.050	2.126	10,174	-0.03(-1.33%)
Jun 02, 2004	2.097	2.155	2.050	2.155	3,776	+0.10(+5.12%)
Jun 01, 2004	2.050	2.050	2.050	2.050	1,888	-0.01(-0.46%)
May 28, 2004	2.059	2.060	2.050	2.059	7,447	-0.01(-0.46%)
May 27, 2004	2.097	2.097	2.050	2.069	9,440	-0.02(-0.91%)
May 26, 2004	2.050	2.097	2.050	2.088	8,706	+0.00(+0.00%)
May 25, 2004	2.059	2.088	2.059	2.088	2,517	+0.00(+0.00%)
May 24, 2004	2.078	2.088	2.050	2.088	20,769	+0.00(+0.00%)
May 21, 2004	2.097	2.155	2.088	2.088	4,090	+0.01(+0.46%)
May 20, 2004	2.088	2.126	2.078	2.078	6,923	+0.00(+0.00%)
May 19, 2004	1.926	2.145	1.926	2.078	49,510	+0.01(+0.46%)
May 18, 2004	2.069	2.069	2.069	2.069	1,363	+0.07(+3.33%)
May 17, 2004	1.945	2.097	1.945	2.002	12,063	-0.07(-3.23%)
May 14, 2004	2.174	2.174	2.069	2.069	35,035	-0.01(-0.46%)
May 13, 2004	2.097	2.097	1.907	2.078	59,895	-0.02(-0.95%)
May 12, 2004	2.050	2.098	2.050	2.098	629	-0.04(-1.74%)
May 11, 2004	2.193	2.193	2.098	2.135	2,097	-0.05(-2.18%)
May 10, 2004	2.116	2.383	2.088	2.183	22,867	+0.19(+9.57%)
May 07, 2004	1.992	1.992	1.992	1.992	2,412	-0.13(-6.28%)
May 06, 2004	2.040	2.126	2.021	2.126	7,867	+0.09(+4.21%)
May 05, 2004	1.908	2.145	1.908	2.040	22,867	-0.07(-3.17%)
May 04, 2004	2.135	2.135	1.954	2.107	5,454	-0.03(-1.34%)
May 03, 2004	1.869	2.135	1.811	2.135	13,112	+0.01(+0.45%)
Apr 30, 2004	1.907	2.135	1.907	2.126	9,125	+0.17(+8.78%)
Apr 29, 2004	2.040	2.040	1.954	1.954	11,118	-0.19(-8.89%)
Apr 28, 2004	2.135	2.145	2.012	2.145	9,125	+0.00(+0.00%)
Apr 27, 2004	2.193	2.193	2.145	2.145	3,461	+0.01(+0.45%)
Apr 26, 2004	2.202	2.202	2.135	2.135	3,986	+0.00(+0.00%)
Apr 23, 2004	2.002	2.155	2.002	2.135	9,860	-0.01(-0.40%)
Apr 22, 2004	2.012	2.144	2.012	2.144	1,153	+0.08(+3.64%)
Apr 21, 2004	2.069	2.069	2.069	2.069	0	+0.00(+0.00%)
Apr 20, 2004	2.079	2.097	2.002	2.069	3,146	+0.05(+2.31%)
Apr 19, 2004	2.002	2.022	2.002	2.022	2,622	-0.08(-3.59%)
Apr 16, 2004	2.050	2.145	2.050	2.097	3,776	-0.10(-4.35%)
Apr 15, 2004	2.031	2.240	2.012	2.193	9,965	-0.06(-2.54%)
Apr 14, 2004	2.250	2.250	2.250	2.250	1,048	-0.10(-4.06%)
Apr 13, 2004	2.336	2.345	2.145	2.345	10,594	-0.04(-1.60%)
Apr 12, 2004	2.097	2.383	1.954	2.383	8,916	+0.18(+8.23%)
Apr 08, 2004	2.155	2.202	1.973	2.202	16,678	+0.01(+0.43%)
Apr 07, 2004	2.240	2.240	1.954	2.193	4,825	-0.12(-5.35%)
Apr 06, 2004	2.317	2.336	2.317	2.317	6,398	-0.02(-0.82%)
Apr 05, 2004	2.212	2.412	2.212	2.336	5,559	-0.01(-0.45%)
Apr 02, 2004	2.240	2.374	2.240	2.346	5,244	+0.21(+9.87%)

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.