Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.71	12.62	11.68	12.23	144,611	+0.31(+2.64%)
Sep 29, 2011	11.75	11.95	11.55	11.92	150,272	+0.49(+4.25%)
Sep 28, 2011	11.54	11.65	11.39	11.43	172,489	-0.09(-0.75%)
Sep 27, 2011	11.48	11.72	11.15	11.52	96,473	+0.36(+3.25%)
Sep 26, 2011	11.13	11.41	10.92	11.15	145,765	+0.11(+1.04%)
Sep 23, 2011	10.69	11.23	10.51	11.04	130,006	+0.38(+3.58%)
Sep 22, 2011	11.01	11.31	10.50	10.66	159,112	-0.78(-6.83%)
Sep 21, 2011	11.92	11.92	11.33	11.44	76,809	-0.44(-3.69%)
Sep 20, 2011	12.03	12.15	11.85	11.88	66,122	-0.09(-0.72%)
Sep 19, 2011	12.02	12.25	11.81	11.96	68,514	-0.13(-1.10%)
Sep 16, 2011	11.80	12.16	11.75	12.10	144,957	+0.41(+3.51%)
Sep 15, 2011	11.80	11.81	11.36	11.69	93,971	-0.03(-0.24%)
Sep 14, 2011	11.96	12.11	11.58	11.72	74,557	-0.16(-1.36%)
Sep 13, 2011	11.45	11.96	11.29	11.88	72,398	+0.49(+4.27%)
Sep 12, 2011	11.20	11.48	11.11	11.39	46,233	+0.02(+0.17%)
Sep 09, 2011	11.54	11.55	11.34	11.37	73,563	-0.29(-2.45%)
Sep 08, 2011	11.65	11.79	11.54	11.66	57,996	-0.01(-0.08%)
Sep 07, 2011	11.26	11.77	11.24	11.67	57,498	+0.63(+5.70%)
Sep 06, 2011	10.43	11.20	10.41	11.04	102,156	+0.26(+2.39%)
Sep 02, 2011	11.51	11.93	10.75	10.78	86,593	-1.02(-8.64%)
Sep 01, 2011	11.85	12.05	11.45	11.80	97,389	-0.03(-0.24%)
Aug 31, 2011	11.91	12.15	11.68	11.83	131,965	-0.01(-0.08%)
Aug 30, 2011	11.89	11.92	11.68	11.84	71,882	-0.14(-1.19%)
Aug 29, 2011	11.71	11.99	11.38	11.98	51,248	+0.37(+3.20%)
Aug 26, 2011	10.93	11.62	10.61	11.61	179,615	+0.60(+5.45%)
Aug 25, 2011	11.55	11.55	10.86	11.01	50,450	-0.40(-3.51%)
Aug 24, 2011	11.34	11.86	10.96	11.41	99,701	+0.07(+0.59%)
Aug 23, 2011	10.68	11.38	10.65	11.34	130,203	+0.72(+6.82%)
Aug 22, 2011	11.12	11.13	10.55	10.62	38,212	-0.23(-2.11%)
Aug 19, 2011	10.68	11.40	10.48	10.85	65,757	-0.04(-0.35%)
Aug 18, 2011	11.15	11.23	10.80	10.89	86,881	-0.67(-5.78%)
Aug 17, 2011	11.44	11.71	11.16	11.55	97,259	+0.15(+1.34%)
Aug 16, 2011	11.37	11.59	11.24	11.40	177,128	-0.10(-0.83%)
Aug 15, 2011	10.49	11.61	10.44	11.50	171,595	+1.10(+10.54%)
Aug 12, 2011	10.71	10.71	10.32	10.40	74,971	-0.18(-1.71%)
Aug 11, 2011	9.924	10.89	9.667	10.58	209,769	+0.73(+7.45%)
Aug 10, 2011	10.12	10.27	9.677	9.848	146,653	-0.57(-5.49%)
Aug 09, 2011	10.40	10.57	9.533	10.42	220,490	+0.20(+1.96%)
Aug 08, 2011	10.72	11.29	10.18	10.22	145,956	-1.15(-10.14%)
Aug 05, 2011	11.94	11.98	11.07	11.37	204,658	-0.44(-3.71%)
Aug 04, 2011	12.49	12.63	11.80	11.81	109,891	-0.79(-6.28%)
Aug 03, 2011	12.34	12.70	11.82	12.60	161,643	+0.27(+2.16%)
Aug 02, 2011	12.97	13.19	11.95	12.34	140,570	-0.71(-5.48%)
Aug 01, 2011	13.20	13.26	12.75	13.05	187,852	+0.14(+1.11%)
Jul 29, 2011	13.13	13.13	12.83	12.91	138,492	-0.36(-2.73%)
Jul 28, 2011	13.04	13.44	13.00	13.27	83,934	+0.26(+1.98%)
Jul 27, 2011	13.28	13.44	12.86	13.01	206,225	-0.29(-2.15%)
Jul 26, 2011	13.08	13.65	13.07	13.30	118,109	+0.27(+2.05%)
Jul 25, 2011	12.95	13.20	12.80	13.03	102,955	-0.10(-0.73%)
Jul 22, 2011	13.18	13.35	13.11	13.13	86,507	-0.20(-1.50%)
Jul 21, 2011	13.09	13.44	12.95	13.33	100,214	+0.28(+2.12%)
Jul 20, 2011	13.23	13.23	12.99	13.05	79,391	-0.10(-0.80%)
Jul 19, 2011	12.76	13.31	12.76	13.16	144,732	+0.41(+3.22%)
Jul 18, 2011	12.47	12.88	12.24	12.75	122,435	+0.13(+1.06%)
Jul 15, 2011	12.82	12.96	12.49	12.61	85,788	-0.11(-0.90%)
Jul 14, 2011	13.39	13.44	12.67	12.73	110,055	-0.66(-4.91%)
Jul 13, 2011	13.15	13.44	13.15	13.38	150,057	+0.30(+2.26%)
Jul 12, 2011	13.15	13.29	12.92	13.09	84,549	-0.07(-0.51%)
Jul 11, 2011	13.31	13.33	12.93	13.16	82,744	-0.26(-1.92%)
Jul 08, 2011	13.26	13.50	13.07	13.41	134,793	-0.08(-0.57%)
Jul 07, 2011	13.81	14.16	13.44	13.49	200,604	-0.21(-1.53%)
Jul 06, 2011	13.47	13.72	13.25	13.70	130,304	+0.23(+1.70%)
Jul 05, 2011	13.62	13.91	13.23	13.47	180,683	-0.12(-0.91%)

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.