Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	30.36	30.51	30.00	30.03	0	-0.15(-0.51%)
Jul 30, 2013	30.41	30.59	29.89	30.18	0	-0.23(-0.75%)
Jul 29, 2013	30.41	30.86	30.28	30.41	0	-0.06(-0.19%)
Jul 26, 2013	30.62	31.12	30.15	30.47	0	-0.51(-1.66%)
Jul 25, 2013	30.67	31.32	30.36	30.98	0	+0.05(+0.15%)
Jul 24, 2013	30.59	31.14	30.48	30.94	0	+0.15(+0.50%)
Jul 23, 2013	28.60	31.98	27.45	30.78	0	+3.16(+11.42%)
Jul 22, 2013	27.65	27.87	27.56	27.63	0	-0.05(-0.17%)
Jul 19, 2013	28.49	28.59	27.54	27.67	0	-0.87(-3.04%)
Jul 18, 2013	28.69	28.76	28.45	28.54	0	-0.10(-0.37%)
Jul 17, 2013	28.36	28.69	28.23	28.65	135,279	+0.57(+2.04%)
Jul 16, 2013	28.41	28.56	27.88	28.08	0	-0.30(-1.04%)
Jul 15, 2013	28.60	29.07	28.27	28.37	0	-0.16(-0.57%)
Jul 12, 2013	27.80	28.62	27.59	28.53	0	+0.77(+2.78%)
Jul 11, 2013	27.66	27.94	27.31	27.76	0	+0.48(+1.75%)
Jul 10, 2013	26.46	27.49	26.43	27.28	0	+0.82(+3.10%)
Jul 09, 2013	26.63	26.88	26.34	26.46	0	-0.04(-0.14%)
Jul 08, 2013	26.23	26.53	25.73	26.50	90,008	+0.30(+1.13%)
Jul 05, 2013	25.88	26.24	25.50	26.21	0	+0.92(+3.66%)
Jul 03, 2013	24.98	25.40	24.71	25.28	0	+0.25(+0.99%)
Jul 02, 2013	25.07	25.23	24.79	25.03	0	+0.22(+0.88%)
Jul 01, 2013	24.20	24.87	24.02	24.81	0	+0.68(+2.80%)
Jun 28, 2013	24.07	24.49	23.89	24.14	170,203	-0.11(-0.47%)
Jun 27, 2013	23.60	24.30	23.18	24.25	0	+0.86(+3.67%)
Jun 26, 2013	23.58	23.70	23.30	23.39	0	+0.00(+0.00%)
Jun 25, 2013	23.68	23.87	23.28	23.39	0	+0.02(+0.08%)
Jun 24, 2013	23.71	24.01	23.34	23.38	0	-0.65(-2.70%)
Jun 21, 2013	24.12	24.26	23.11	24.02	193,264	-0.14(-0.59%)
Jun 20, 2013	24.91	24.91	23.83	24.17	0	-1.04(-4.12%)
Jun 19, 2013	25.25	25.50	25.14	25.21	0	-0.15(-0.60%)
Jun 18, 2013	25.44	25.60	25.12	25.36	0	+0.03(+0.11%)
Jun 17, 2013	25.18	25.73	24.91	25.33	0	+0.51(+2.04%)
Jun 14, 2013	25.27	25.28	24.41	24.82	0	-0.56(-2.22%)
Jun 13, 2013	25.40	25.46	24.87	25.39	58,806	+0.08(+0.30%)
Jun 12, 2013	25.75	26.19	25.11	25.31	41,722	-0.31(-1.23%)
Jun 11, 2013	26.10	26.28	25.29	25.63	52,091	-0.83(-3.14%)
Jun 10, 2013	25.77	26.82	25.53	26.45	0	+0.81(+3.16%)
Jun 07, 2013	26.15	26.49	25.62	25.64	0	-0.29(-1.10%)
Jun 06, 2013	25.59	25.94	25.41	25.93	54,371	+0.28(+1.08%)
Jun 05, 2013	25.83	26.11	25.40	25.65	0	-0.29(-1.10%)
Jun 04, 2013	26.41	26.41	25.51	25.94	0	-0.51(-1.91%)
Jun 03, 2013	26.00	26.54	25.30	26.45	169,541	+0.92(+3.58%)
May 31, 2013	25.00	25.59	24.76	25.53	98,718	+0.31(+1.21%)
May 30, 2013	24.49	25.27	24.49	25.22	45,277	+0.89(+3.64%)
May 29, 2013	24.23	24.87	24.19	24.34	53,021	-0.15(-0.62%)
May 28, 2013	24.41	24.89	23.86	24.49	195,950	+1.14(+4.90%)
May 24, 2013	23.05	23.36	22.82	23.35	0	+0.12(+0.53%)
May 23, 2013	23.31	23.57	22.82	23.22	0	-0.32(-1.38%)
May 22, 2013	23.83	24.09	23.15	23.55	0	-0.34(-1.44%)
May 21, 2013	24.16	24.42	23.60	23.89	0	-0.19(-0.79%)
May 20, 2013	23.74	24.20	23.73	24.08	0	+0.26(+1.08%)
May 17, 2013	23.83	23.83	23.48	23.82	0	+0.02(+0.08%)
May 16, 2013	23.21	23.82	23.01	23.80	97,489	+0.59(+2.55%)
May 15, 2013	22.81	23.23	22.62	23.21	0	+1.29(+5.87%)
May 13, 2013	22.33	22.38	21.81	21.93	0	-0.52(-2.34%)
May 10, 2013	22.33	22.57	22.24	22.45	0	+0.09(+0.38%)
May 09, 2013	22.36	22.65	22.09	22.36	0	-0.08(-0.34%)
May 08, 2013	22.16	22.45	22.03	22.44	0	+0.29(+1.29%)
May 07, 2013	21.83	22.16	21.62	22.16	0	+0.30(+1.35%)
May 06, 2013	21.56	22.09	21.44	21.86	0	+0.23(+1.06%)
May 03, 2013	21.56	21.81	21.23	21.63	0	+0.40(+1.89%)
May 02, 2013	21.15	21.57	20.98	21.23	0	+0.22(+1.04%)

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.