Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	20.87	20.87	20.46	20.59	176,544	-0.30(-1.45%)
Aug 28, 2020	20.57	21.05	20.48	20.89	191,372	+0.48(+2.34%)
Aug 27, 2020	20.41	20.61	20.13	20.41	100,766	+0.04(+0.20%)
Aug 26, 2020	20.79	20.80	20.26	20.37	67,773	-0.41(-1.96%)
Aug 25, 2020	21.04	21.04	20.50	20.78	156,758	-0.17(-0.81%)
Aug 24, 2020	21.27	21.27	20.77	20.95	99,572	-0.12(-0.57%)
Aug 21, 2020	21.11	21.20	20.95	21.07	257,074	+0.01(+0.05%)
Aug 20, 2020	21.50	21.57	21.06	21.06	135,601	-0.61(-2.80%)
Aug 19, 2020	22.40	22.66	21.61	21.67	155,844	-0.66(-2.94%)
Aug 18, 2020	22.32	22.53	22.04	22.32	115,715	-0.07(-0.31%)
Aug 17, 2020	22.02	22.40	21.88	22.39	106,367	+0.39(+1.76%)
Aug 14, 2020	22.34	22.37	21.92	22.00	112,589	-0.53(-2.34%)
Aug 13, 2020	22.38	22.61	22.22	22.53	116,921	+0.11(+0.49%)
Aug 12, 2020	22.76	22.83	22.26	22.42	92,182	-0.13(-0.57%)
Aug 11, 2020	23.23	23.37	22.39	22.55	130,978	-0.56(-2.41%)
Aug 10, 2020	22.24	23.28	22.06	23.11	272,274	+0.90(+4.07%)
Aug 07, 2020	22.13	22.36	22.05	22.20	94,881	+0.00(+0.00%)
Aug 06, 2020	22.36	22.36	22.01	22.20	98,364	-0.16(-0.71%)
Aug 05, 2020	22.40	22.56	22.01	22.36	212,289	+0.16(+0.72%)
Aug 04, 2020	21.81	22.22	21.52	22.20	118,523	+0.38(+1.73%)
Aug 03, 2020	21.84	22.28	21.67	21.83	110,925	+0.01(+0.02%)
Jul 31, 2020	21.78	22.22	21.51	21.82	194,793	+0.00(+0.02%)
Jul 30, 2020	21.53	22.05	21.44	21.82	141,555	+0.03(+0.14%)
Jul 29, 2020	21.60	22.26	21.60	21.79	158,930	+0.14(+0.64%)
Jul 28, 2020	22.86	22.86	21.46	21.65	299,345	+0.39(+1.82%)
Jul 27, 2020	21.52	21.71	21.01	21.26	245,571	-0.33(-1.52%)
Jul 24, 2020	21.84	22.06	21.49	21.59	74,858	-0.21(-0.96%)
Jul 23, 2020	21.64	22.09	21.41	21.80	110,341	+0.12(+0.55%)
Jul 22, 2020	22.22	22.44	21.67	21.68	114,499	-0.71(-3.15%)
Jul 21, 2020	22.12	22.56	21.89	22.38	246,494	+0.37(+1.67%)
Jul 20, 2020	21.74	22.14	21.70	22.01	72,548	+0.20(+0.91%)
Jul 17, 2020	21.53	21.95	21.37	21.82	110,879	+0.24(+1.11%)
Jul 16, 2020	21.73	22.64	21.23	21.58	122,351	-0.23(-1.05%)
Jul 15, 2020	21.40	22.36	21.13	21.81	188,838	+0.78(+3.69%)
Jul 14, 2020	20.97	21.24	20.77	21.03	233,967	+0.16(+0.76%)
Jul 13, 2020	21.38	21.43	20.83	20.87	116,485	-0.31(-1.45%)
Jul 10, 2020	21.16	21.28	21.04	21.18	61,476	+0.04(+0.19%)
Jul 09, 2020	21.28	21.42	20.78	21.14	93,951	-0.24(-1.12%)
Jul 08, 2020	21.53	21.86	21.08	21.38	117,602	-0.23(-1.06%)
Jul 07, 2020	21.85	22.67	20.61	21.61	179,422	-0.45(-2.05%)
Jul 06, 2020	22.13	22.28	21.72	22.06	95,365	+0.22(+1.02%)
Jul 02, 2020	22.13	22.27	21.78	21.84	71,638	-0.02(-0.09%)
Jul 01, 2020	21.94	22.18	21.73	21.86	102,296	-0.14(-0.63%)
Jun 30, 2020	21.29	22.07	21.25	21.99	170,224	+0.69(+3.22%)
Jun 29, 2020	21.00	21.59	20.90	21.31	150,856	+0.48(+2.29%)
Jun 26, 2020	21.13	21.13	20.57	20.83	327,506	-0.39(-1.83%)
Jun 25, 2020	21.03	21.23	20.51	21.22	109,003	+0.05(+0.23%)
Jun 24, 2020	21.77	21.84	20.97	21.17	101,273	-0.80(-3.62%)
Jun 23, 2020	21.74	22.19	21.73	21.96	109,239	+0.34(+1.56%)
Jun 22, 2020	21.82	21.82	21.47	21.63	69,274	-0.29(-1.32%)
Jun 19, 2020	21.57	22.05	21.57	21.91	235,542	+0.45(+2.08%)
Jun 18, 2020	21.38	21.72	21.27	21.47	170,263	-0.03(-0.14%)
Jun 17, 2020	22.11	22.16	21.41	21.50	152,549	-0.55(-2.48%)
Jun 16, 2020	22.29	22.29	21.65	22.04	174,733	+0.21(+0.96%)
Jun 15, 2020	21.03	22.02	21.03	21.84	155,044	+0.38(+1.76%)
Jun 12, 2020	22.16	22.28	21.00	21.46	192,177	-0.09(-0.41%)
Jun 11, 2020	22.35	22.37	21.52	21.55	232,470	-1.26(-5.53%)
Jun 10, 2020	23.11	23.26	22.69	22.81	96,047	-0.27(-1.16%)
Jun 09, 2020	23.08	23.34	22.43	23.08	132,871	-0.15(-0.64%)
Jun 08, 2020	23.40	23.70	23.14	23.23	165,642	-0.10(-0.43%)
Jun 05, 2020	23.18	23.79	23.17	23.33	155,351	+0.50(+2.18%)
Jun 04, 2020	22.86	23.15	22.66	22.83	139,297	-0.19(-0.82%)
Jun 03, 2020	22.83	23.60	22.52	23.02	173,990	+0.52(+2.30%)
Jun 02, 2020	22.42	22.63	21.73	22.50	871,862	+0.22(+0.98%)

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.