Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.64	22.63	21.64	22.52	213,563	+0.85(+3.92%)
Jul 28, 2017	21.93	22.31	21.43	21.67	213,882	-0.30(-1.35%)
Jul 27, 2017	21.75	22.59	21.65	21.96	242,931	+0.13(+0.61%)
Jul 26, 2017	23.36	23.87	21.32	21.83	512,243	+0.01(+0.04%)
Jul 25, 2017	22.40	24.14	21.09	21.82	1,273,550	-2.96(-11.93%)
Jul 24, 2017	24.79	25.67	24.66	24.78	173,509	-0.02(-0.08%)
Jul 21, 2017	25.06	25.29	24.39	24.80	139,929	-0.11(-0.46%)
Jul 20, 2017		24.98	24.31	24.91	98,313	+0.11(+0.46%)
Jul 19, 2017	24.32	25.02	24.32	24.80	100,388	+0.47(+1.92%)
Jul 18, 2017	24.31	24.41	23.50	24.33	66,771	-0.06(-0.23%)
Jul 17, 2017	24.06	24.92	23.86	24.39	85,732	+0.46(+1.91%)
Jul 14, 2017	23.45	24.68	23.45	23.93	358,969	+0.38(+1.62%)
Jul 13, 2017	23.79	23.79	23.26	23.55	149,192	-0.19(-0.80%)
Jul 12, 2017	23.93	24.29	23.64	23.74	76,225	-0.01(-0.04%)
Jul 11, 2017	23.93	24.66	23.69	23.75	85,413	-0.08(-0.32%)
Jul 10, 2017	23.86	24.22	23.63	23.82	86,330	-0.03(-0.12%)
Jul 07, 2017	24.02	24.30	23.79	23.85	111,676	-0.03(-0.12%)
Jul 06, 2017	24.22	24.45	23.74	23.88	123,626	-0.38(-1.57%)
Jul 05, 2017	25.17	25.30	24.24	24.26	186,530	-0.90(-3.56%)
Jul 03, 2017	25.14	25.65	24.78	25.16	103,256	+0.07(+0.27%)
Jun 30, 2017	25.34	25.39	24.80	25.09	186,993	-0.16(-0.64%)
Jun 29, 2017	25.26	25.56	24.94	25.25	235,768	+0.02(+0.08%)
Jun 28, 2017	24.40	25.34	24.14	25.23	220,133	+0.93(+3.84%)
Jun 27, 2017	24.46	25.11	24.05	24.30	426,255	-0.17(-0.70%)
Jun 26, 2017	27.84	28.10	24.23	24.47	911,948	-4.98(-16.90%)
Jun 23, 2017	28.78	30.06	28.68	29.45	184,177	+0.69(+2.39%)
Jun 22, 2017	28.14	28.90	28.04	28.76	45,052	+0.48(+1.68%)
Jun 21, 2017	28.39	28.74	28.14	28.29	52,050	-0.08(-0.27%)
Jun 20, 2017	29.05	29.28	28.25	28.36	59,721	-0.69(-2.36%)
Jun 19, 2017	28.49	29.06	28.31	29.05	102,052	+0.56(+1.97%)
Jun 16, 2017	27.83	28.68	27.58	28.49	215,658	+0.47(+1.67%)
Jun 15, 2017	27.45	28.29	27.30	28.02	38,691	+0.27(+0.96%)
Jun 14, 2017	27.87	28.44	27.45	27.75	46,853	-0.12(-0.44%)
Jun 13, 2017	27.67	28.20	27.63	27.88	75,195	+0.34(+1.25%)
Jun 12, 2017	27.72	28.00	27.41	27.53	70,173	-0.20(-0.72%)
Jun 09, 2017	27.87	28.48	27.52	27.73	95,138	-0.07(-0.24%)
Jun 08, 2017	27.51	28.25	27.24	27.80	92,535	+0.31(+1.14%)
Jun 07, 2017	27.03	27.88	27.03	27.48	78,220	-0.35(-1.27%)
Jun 06, 2017	27.51	28.09	27.24	27.84	70,583	+0.04(+0.14%)
Jun 05, 2017	28.11	28.37	27.57	27.80	75,938	-0.32(-1.15%)
Jun 02, 2017	27.51	28.47	27.41	28.12	133,377	+0.74(+2.72%)
Jun 01, 2017	26.65	27.63	26.65	27.38	153,003	+0.81(+3.05%)
May 31, 2017	26.43	26.86	26.43	26.57	107,228	+0.01(+0.04%)
May 30, 2017	26.71	26.71	26.04	26.56	61,418	-0.20(-0.75%)
May 26, 2017	26.98	26.98	26.52	26.76	45,779	-0.31(-1.13%)
May 25, 2017	26.84	27.14	26.59	27.06	64,257	+0.36(+1.36%)
May 24, 2017	26.81	27.02	26.19	26.70	102,077	-0.08(-0.28%)
May 23, 2017	27.40	27.40	26.64	26.78	79,809	-0.51(-1.89%)
May 22, 2017	27.23	27.60	27.10	27.29	59,324	+0.10(+0.35%)
May 19, 2017	26.80	27.50	26.70	27.20	140,355	+0.35(+1.31%)
May 18, 2017	27.24	27.50	26.65	26.85	120,492	-0.41(-1.50%)
May 17, 2017	27.72	27.98	27.01	27.26	107,339	-1.05(-3.70%)
May 16, 2017	28.09	28.31	27.82	28.30	103,668	+0.21(+0.75%)
May 15, 2017	28.22	28.29	27.85	28.09	109,781	-0.03(-0.10%)
May 12, 2017	27.82	28.26	27.63	28.12	121,703	+0.18(+0.65%)
May 11, 2017	27.94	28.16	27.57	27.94	110,512	-0.17(-0.61%)
May 10, 2017	27.57	28.18	27.57	28.11	70,595	+0.44(+1.58%)
May 09, 2017	27.40	27.74	27.28	27.68	102,091	+0.23(+0.83%)
May 08, 2017	27.31	27.53	26.91	27.45	51,180	+0.10(+0.38%)
May 05, 2017	27.30	27.37	26.85	27.34	64,680	+0.08(+0.28%)
May 04, 2017	27.23	27.39	26.61	27.27	59,137	+0.07(+0.25%)
May 03, 2017	26.95	27.21	26.59	27.20	80,402	+0.15(+0.56%)
May 02, 2017	26.75	27.49	26.72	27.05	152,489	+0.29(+1.09%)

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.