Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2.698	3.298	2.688	2.812	45,546	-0.02(-0.67%)
Sep 29, 2005	2.908	2.955	2.717	2.831	65,811	-0.12(-4.19%)
Sep 28, 2005	3.051	3.051	2.955	2.955	8,612	-0.13(-4.32%)
Sep 27, 2005	3.079	3.098	2.993	3.089	13,599	-0.04(-1.22%)
Sep 26, 2005	3.146	3.155	3.127	3.127	10,589	-0.04(-1.27%)
Sep 23, 2005	3.167	3.251	3.167	3.167	7,206	-0.07(-2.29%)
Sep 22, 2005	3.241	3.289	3.165	3.241	22,340	-0.07(-2.02%)
Sep 21, 2005	3.623	3.623	3.194	3.308	11,029	-0.22(-6.22%)
Sep 20, 2005	3.527	3.527	3.241	3.527	7,478	-0.01(-0.27%)
Sep 19, 2005	3.575	3.575	3.537	3.537	1,607	-0.03(-0.80%)
Sep 16, 2005	3.146	3.565	3.146	3.565	1,852	+0.31(+9.67%)
Sep 15, 2005	3.232	3.279	3.154	3.251	9,005	-0.00(-0.00%)
Sep 14, 2005	3.318	3.318	3.060	3.251	15,210	-0.09(-2.57%)
Sep 13, 2005	3.327	3.337	3.327	3.337	507	-0.01(-0.28%)
Sep 12, 2005	3.384	3.384	3.337	3.346	5,139	-0.04(-1.13%)
Sep 09, 2005	3.422	3.437	3.384	3.384	8,391	-0.05(-1.39%)
Sep 08, 2005	3.422	3.480	3.422	3.432	5,874	-0.04(-1.10%)
Sep 07, 2005	3.441	3.575	3.441	3.470	7,096	-0.10(-2.93%)
Sep 06, 2005	3.689	3.708	3.527	3.575	12,954	+0.05(+1.35%)
Sep 02, 2005	3.556	3.556	3.480	3.527	3,688	-0.07(-1.86%)
Sep 01, 2005	3.604	3.604	3.470	3.594	2,202	-0.01(-0.26%)
Aug 31, 2005	3.689	3.689	3.518	3.604	5,139	+0.09(+2.44%)
Aug 30, 2005	3.623	3.623	3.308	3.518	12,379	-0.01(-0.27%)
Aug 29, 2005	3.527	3.594	3.527	3.527	4,143	-0.03(-0.96%)
Aug 26, 2005	3.584	3.708	3.527	3.562	4,038	-0.04(-1.16%)
Aug 25, 2005	3.575	3.623	3.546	3.604	16,940	+0.07(+1.89%)
Aug 24, 2005	3.756	3.756	3.527	3.537	41,251	-0.04(-1.07%)
Aug 23, 2005	3.575	3.613	3.394	3.575	37,827	+0.01(+0.27%)
Aug 22, 2005	3.432	3.565	3.403	3.565	5,863	+0.09(+2.46%)
Aug 19, 2005	3.241	3.604	3.241	3.480	7,762	+0.30(+9.28%)
Aug 18, 2005	3.117	3.327	3.041	3.184	10,384	-0.15(-4.57%)
Aug 17, 2005	3.346	3.346	3.270	3.337	7,599	-0.05(-1.41%)
Aug 16, 2005	3.432	3.489	3.384	3.384	8,706	-0.09(-2.47%)
Aug 15, 2005	3.480	3.575	3.432	3.470	41,244	+0.00(+0.00%)
Aug 12, 2005	3.412	3.470	3.337	3.470	11,433	+0.06(+1.68%)
Aug 11, 2005	3.384	3.480	3.327	3.413	31,154	-0.02(-0.56%)
Aug 10, 2005	3.194	3.461	3.098	3.432	55,774	+0.15(+4.65%)
Aug 09, 2005	3.241	3.337	3.194	3.279	10,584	+0.00(+0.00%)
Aug 08, 2005	3.432	3.432	3.279	3.279	10,883	-0.07(-1.99%)
Aug 05, 2005	3.480	3.480	3.346	3.346	2,465	-0.05(-1.40%)
Aug 04, 2005	3.480	3.480	3.384	3.394	5,276	-0.06(-1.66%)
Aug 03, 2005	3.470	3.565	3.337	3.451	21,982	+0.05(+1.40%)
Aug 02, 2005	3.384	3.480	3.289	3.403	22,059	+0.02(+0.56%)
Aug 01, 2005	3.537	3.537	3.337	3.384	77,449	-0.02(-0.56%)
Jul 29, 2005	3.518	3.576	3.403	3.403	46,679	-0.18(-5.05%)
Jul 28, 2005	3.546	3.651	3.527	3.584	34,511	-0.04(-1.05%)
Jul 27, 2005	3.604	3.670	3.432	3.623	39,923	+0.02(+0.53%)
Jul 26, 2005	3.531	3.670	3.461	3.604	25,798	+0.13(+3.85%)
Jul 25, 2005	3.432	3.632	3.403	3.470	18,433	+0.03(+0.83%)
Jul 22, 2005	3.432	3.594	3.432	3.441	7,174	+0.06(+1.69%)
Jul 21, 2005	3.356	3.537	3.356	3.384	7,046	-0.10(-2.74%)
Jul 20, 2005	3.575	3.604	3.384	3.480	16,502	-0.10(-2.67%)
Jul 19, 2005	3.527	3.699	3.432	3.575	19,656	-0.08(-2.09%)
Jul 18, 2005	3.756	3.756	3.613	3.651	3,068	+0.12(+3.51%)
Jul 15, 2005	3.432	3.688	3.384	3.527	11,571	+0.10(+2.78%)
Jul 14, 2005	3.537	3.537	3.432	3.432	472	+0.05(+1.41%)
Jul 13, 2005	3.413	3.451	3.384	3.384	9,073	-0.03(-0.84%)
Jul 12, 2005	3.470	3.480	3.337	3.413	12,430	-0.02(-0.56%)
Jul 11, 2005	3.346	3.480	3.346	3.432	6,975	+0.09(+2.56%)
Jul 08, 2005	3.413	3.546	3.346	3.346	15,539	+0.00(+0.00%)
Jul 07, 2005	3.670	3.670	3.346	3.346	33,126	-0.37(-10.00%)
Jul 06, 2005	3.813	3.813	3.575	3.718	34,616	-0.06(-1.52%)
Jul 05, 2005	3.499	3.775	3.499	3.775	21,189	+0.28(+7.90%)

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.