Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	4.061	4.061	3.728	3.728	81,874	-0.23(-5.78%)
Aug 28, 2009	4.004	4.090	3.918	3.956	105,834	-0.11(-2.81%)
Aug 27, 2009	4.080	4.157	3.916	4.071	72,683	+0.03(+0.71%)
Aug 26, 2009	3.661	4.242	3.623	4.042	203,457	+0.41(+11.29%)
Aug 25, 2009	3.766	3.804	3.623	3.632	14,572	-0.08(-2.06%)
Aug 24, 2009	3.718	3.785	3.623	3.708	41,332	+0.05(+1.30%)
Aug 21, 2009	3.651	3.670	3.537	3.661	57,399	+0.06(+1.59%)
Aug 20, 2009	3.632	3.632	3.575	3.604	19,519	+0.02(+0.53%)
Aug 19, 2009	3.689	3.689	3.528	3.585	21,759	-0.09(-2.33%)
Aug 18, 2009	3.651	3.718	3.518	3.670	48,614	+0.09(+2.66%)
Aug 17, 2009	3.747	3.794	3.575	3.575	53,951	-0.14(-3.84%)
Aug 14, 2009	3.699	3.766	3.651	3.718	56,688	+0.04(+1.04%)
Aug 13, 2009	3.756	3.848	3.661	3.680	65,189	-0.07(-1.78%)
Aug 12, 2009	3.651	3.756	3.642	3.747	30,449	+0.05(+1.29%)
Aug 11, 2009	3.747	3.775	3.632	3.699	55,648	-0.01(-0.36%)
Aug 10, 2009	3.756	3.756	3.584	3.712	27,726	-0.03(-0.92%)
Aug 07, 2009	3.813	3.861	3.527	3.747	69,889	-0.06(-1.50%)
Aug 06, 2009	3.823	3.889	3.718	3.804	61,919	+0.07(+1.79%)
Aug 05, 2009	3.899	3.928	3.708	3.737	110,860	-0.07(-1.75%)
Aug 04, 2009	3.775	4.004	3.604	3.804	408,875	+0.29(+8.13%)
Aug 03, 2009	3.594	3.737	3.480	3.518	62,633	+0.00(+0.00%)
Jul 31, 2009	3.670	3.775	3.203	3.518	199,670	-0.10(-2.89%)
Jul 30, 2009	3.718	3.813	3.613	3.623	118,183	-0.05(-1.30%)
Jul 29, 2009	3.194	3.670	3.098	3.670	223,868	+0.57(+18.47%)
Jul 28, 2009	3.003	3.136	2.955	3.098	119,318	+0.16(+5.55%)
Jul 27, 2009	2.831	2.946	2.793	2.935	37,188	+0.11(+4.02%)
Jul 24, 2009	2.812	2.850	2.793	2.822	19,630	-0.01(-0.34%)
Jul 23, 2009	2.803	2.831	2.736	2.831	28,235	+0.11(+3.99%)
Jul 22, 2009	2.707	2.765	2.707	2.723	21,579	+0.02(+0.56%)
Jul 21, 2009	2.631	2.708	2.574	2.707	10,977	+0.15(+5.97%)
Jul 20, 2009	2.555	2.698	2.479	2.555	14,845	+0.09(+3.75%)
Jul 17, 2009	2.688	2.765	2.402	2.463	22,841	-0.28(-10.31%)
Jul 16, 2009	2.574	2.765	2.526	2.746	15,812	+0.16(+6.27%)
Jul 15, 2009	2.564	2.584	2.479	2.584	15,557	+0.10(+4.23%)
Jul 14, 2009	2.469	2.526	2.469	2.479	2,554	-0.02(-0.76%)
Jul 13, 2009	2.498	2.536	2.488	2.498	5,212	-0.01(-0.38%)
Jul 10, 2009	2.508	2.508	2.498	2.507	3,803	+0.00(+0.07%)
Jul 09, 2009	2.479	2.526	2.479	2.505	23,517	+0.06(+2.66%)
Jul 08, 2009	2.417	2.450	2.417	2.441	828	-0.01(-0.39%)
Jul 07, 2009	2.507	2.507	2.441	2.450	6,713	-0.08(-3.02%)
Jul 06, 2009	2.507	2.526	2.507	2.526	3,933	+0.01(+0.38%)
Jul 02, 2009	2.479	2.536	2.479	2.517	24,278	+0.03(+1.15%)
Jul 01, 2009	2.478	2.517	2.460	2.488	6,057	+0.09(+3.57%)
Jun 30, 2009	2.469	2.492	2.326	2.402	4,826	-0.10(-3.82%)
Jun 29, 2009	2.421	2.498	2.421	2.498	13,898	+0.06(+2.38%)
Jun 26, 2009	2.440	2.440	2.440	2.440	104	-0.01(-0.47%)
Jun 25, 2009	2.450	2.489	2.288	2.451	5,816	+0.01(+0.43%)
Jun 24, 2009	2.479	2.479	2.441	2.441	1,982	-0.02(-0.77%)
Jun 23, 2009	2.488	2.488	2.441	2.459	8,601	-0.03(-1.15%)
Jun 22, 2009	2.431	2.507	2.431	2.488	5,611	-0.04(-1.51%)
Jun 19, 2009	2.374	2.526	2.317	2.526	10,857	+0.06(+2.32%)
Jun 18, 2009	2.526	2.526	2.393	2.469	2,436	-0.03(-1.15%)
Jun 17, 2009	2.469	2.526	2.421	2.498	2,354	+0.09(+3.56%)
Jun 16, 2009	2.479	2.488	2.412	2.412	786	-0.10(-3.80%)
Jun 15, 2009	2.603	2.603	2.288	2.507	8,752	-0.02(-0.75%)
Jun 12, 2009	2.526	2.564	2.479	2.526	9,007	-0.05(-1.85%)
Jun 11, 2009	2.717	2.717	2.526	2.574	15,409	+0.00(+0.00%)
Jun 10, 2009	2.479	2.631	2.479	2.574	37,177	+0.10(+4.25%)
Jun 09, 2009	2.432	2.603	2.431	2.469	2,966	+0.03(+1.17%)
Jun 08, 2009	2.564	2.564	2.421	2.441	3,915	+0.00(+0.01%)
Jun 05, 2009	2.526	2.545	2.431	2.440	5,328	-0.04(-1.55%)
Jun 04, 2009	2.383	2.488	2.383	2.479	15,540	+0.19(+8.33%)
Jun 03, 2009	2.374	2.479	2.288	2.288	16,188	-0.14(-5.88%)
Jun 02, 2009	2.498	2.507	2.431	2.431	7,212	-0.07(-2.67%)

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.