Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.00	25.59	24.76	25.53	98,718	+0.31(+1.21%)
May 30, 2013	24.49	25.27	24.49	25.22	45,277	+0.89(+3.64%)
May 29, 2013	24.23	24.87	24.19	24.34	53,021	-0.15(-0.62%)
May 28, 2013	24.41	24.89	23.86	24.49	195,950	+1.14(+4.90%)
May 24, 2013	23.05	23.36	22.82	23.35	0	+0.12(+0.53%)
May 23, 2013	23.31	23.57	22.82	23.22	0	-0.32(-1.38%)
May 22, 2013	23.83	24.09	23.15	23.55	0	-0.34(-1.44%)
May 21, 2013	24.16	24.42	23.60	23.89	0	-0.19(-0.79%)
May 20, 2013	23.74	24.20	23.73	24.08	0	+0.26(+1.08%)
May 17, 2013	23.83	23.83	23.48	23.82	0	+0.02(+0.08%)
May 16, 2013	23.21	23.82	23.01	23.80	97,489	+0.59(+2.55%)
May 15, 2013	22.81	23.23	22.62	23.21	0	+1.29(+5.87%)
May 13, 2013	22.33	22.38	21.81	21.93	0	-0.52(-2.34%)
May 10, 2013	22.33	22.57	22.24	22.45	0	+0.09(+0.38%)
May 09, 2013	22.36	22.65	22.09	22.36	0	-0.08(-0.34%)
May 08, 2013	22.16	22.45	22.03	22.44	0	+0.29(+1.29%)
May 07, 2013	21.83	22.16	21.62	22.16	0	+0.30(+1.35%)
May 06, 2013	21.56	22.09	21.44	21.86	0	+0.23(+1.06%)
May 03, 2013	21.56	21.81	21.23	21.63	0	+0.40(+1.89%)
May 02, 2013	21.15	21.57	20.98	21.23	0	+0.22(+1.04%)
May 01, 2013	21.91	22.15	20.99	21.01	122,046	-0.86(-3.92%)
Apr 30, 2013	22.36	22.61	21.69	21.87	0	-0.30(-1.33%)
Apr 29, 2013	21.60	22.20	21.53	22.16	62,969	+0.71(+3.33%)
Apr 26, 2013	21.96	21.96	21.44	21.45	71,906	-0.53(-2.43%)
Apr 25, 2013	22.48	22.74	21.77	21.98	0	-0.50(-2.21%)
Apr 24, 2013	22.44	22.66	21.92	22.48	109,809	+0.04(+0.17%)
Apr 23, 2013	20.35	22.86	19.74	22.44	295,062	+3.13(+16.19%)
Apr 22, 2013	19.13	19.39	18.59	19.31	105,918	+0.11(+0.60%)
Apr 19, 2013	19.13	19.36	19.07	19.20	84,343	+0.10(+0.50%)
Apr 18, 2013	19.60	19.70	19.01	19.10	84,633	-0.51(-2.62%)
Apr 17, 2013	20.05	20.21	19.30	19.62	110,686	-0.59(-2.92%)
Apr 16, 2013	19.94	20.27	19.64	20.21	199,262	+0.50(+2.51%)
Apr 15, 2013	21.65	21.65	19.42	19.71	141,264	-2.03(-9.34%)
Apr 12, 2013	21.60	21.93	21.60	21.75	114,828	+0.08(+0.35%)
Apr 11, 2013	21.59	21.75	21.47	21.67	78,690	-0.01(-0.04%)
Apr 10, 2013	21.16	21.71	21.14	21.68	54,059	+0.46(+2.16%)
Apr 09, 2013	21.43	21.57	21.21	21.22	83,262	-0.23(-1.07%)
Apr 08, 2013	21.34	21.52	21.21	21.45	84,186	+0.24(+1.12%)
Apr 05, 2013	20.84	21.25	20.78	21.21	78,410	-0.02(-0.09%)
Apr 04, 2013	21.25	21.54	20.92	21.23	182,450	+0.06(+0.27%)
Apr 03, 2013	21.45	21.45	20.78	21.17	92,494	-0.24(-1.11%)
Apr 02, 2013	21.99	21.99	21.29	21.41	46,214	-0.42(-1.92%)
Apr 01, 2013	21.89	22.01	21.52	21.83	245,959	-0.04(-0.17%)
Mar 28, 2013	21.09	22.12	20.99	21.87	192,776	+0.70(+3.29%)
Mar 27, 2013	21.35	21.35	20.77	21.17	136,409	-0.28(-1.29%)
Mar 26, 2013	20.57	21.58	20.49	21.45	134,609	+1.03(+5.04%)
Mar 25, 2013	20.44	20.67	20.32	20.42	80,214	+0.01(+0.05%)
Mar 22, 2013	20.47	20.77	20.36	20.41	82,501	+0.07(+0.33%)
Mar 21, 2013	20.63	20.77	20.27	20.34	42,163	-0.49(-2.33%)
Mar 20, 2013	20.86	21.05	20.57	20.83	90,723	+0.03(+0.14%)
Mar 19, 2013	20.73	21.07	20.65	20.80	113,866	+0.11(+0.55%)
Mar 18, 2013	20.88	20.96	20.62	20.69	94,899	-0.49(-2.30%)
Mar 15, 2013	20.64	21.29	20.64	21.17	322,496	+0.58(+2.82%)
Mar 14, 2013	20.11	21.01	19.73	20.59	179,617	+0.47(+2.32%)
Mar 13, 2013	20.02	20.28	19.80	20.12	90,814	+0.09(+0.43%)
Mar 12, 2013	19.69	20.08	19.66	20.04	136,763	+0.27(+1.35%)
Mar 11, 2013	20.11	20.11	19.57	19.77	123,222	-0.33(-1.66%)
Mar 08, 2013	20.02	20.19	19.71	20.11	88,927	+0.28(+1.39%)
Mar 07, 2013	19.98	20.10	19.72	19.83	110,923	-0.19(-0.95%)
Mar 06, 2013	19.60	20.17	19.21	20.02	776,106	+0.39(+1.99%)
Mar 05, 2013	19.77	19.91	19.38	19.63	205,032	-0.11(-0.58%)
Mar 04, 2013	20.81	20.93	19.74	19.74	247,150	-0.99(-4.78%)

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.