Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.059	2.060	2.050	2.059	7,447	-0.01(-0.46%)
May 27, 2004	2.097	2.097	2.050	2.069	9,440	-0.02(-0.91%)
May 26, 2004	2.050	2.097	2.050	2.088	8,706	+0.00(+0.00%)
May 25, 2004	2.059	2.088	2.059	2.088	2,517	+0.00(+0.00%)
May 24, 2004	2.078	2.088	2.050	2.088	20,769	+0.00(+0.00%)
May 21, 2004	2.097	2.155	2.088	2.088	4,090	+0.01(+0.46%)
May 20, 2004	2.088	2.126	2.078	2.078	6,923	+0.00(+0.00%)
May 19, 2004	1.926	2.145	1.926	2.078	49,510	+0.01(+0.46%)
May 18, 2004	2.069	2.069	2.069	2.069	1,363	+0.07(+3.33%)
May 17, 2004	1.945	2.097	1.945	2.002	12,063	-0.07(-3.23%)
May 14, 2004	2.174	2.174	2.069	2.069	35,035	-0.01(-0.46%)
May 13, 2004	2.097	2.097	1.907	2.078	59,895	-0.02(-0.95%)
May 12, 2004	2.050	2.098	2.050	2.098	629	-0.04(-1.74%)
May 11, 2004	2.193	2.193	2.098	2.135	2,097	-0.05(-2.18%)
May 10, 2004	2.116	2.383	2.088	2.183	22,867	+0.19(+9.57%)
May 07, 2004	1.992	1.992	1.992	1.992	2,412	-0.13(-6.28%)
May 06, 2004	2.040	2.126	2.021	2.126	7,867	+0.09(+4.21%)
May 05, 2004	1.908	2.145	1.908	2.040	22,867	-0.07(-3.17%)
May 04, 2004	2.135	2.135	1.954	2.107	5,454	-0.03(-1.34%)
May 03, 2004	1.869	2.135	1.811	2.135	13,112	+0.01(+0.45%)
Apr 30, 2004	1.907	2.135	1.907	2.126	9,125	+0.17(+8.78%)
Apr 29, 2004	2.040	2.040	1.954	1.954	11,118	-0.19(-8.89%)
Apr 28, 2004	2.135	2.145	2.012	2.145	9,125	+0.00(+0.00%)
Apr 27, 2004	2.193	2.193	2.145	2.145	3,461	+0.01(+0.45%)
Apr 26, 2004	2.202	2.202	2.135	2.135	3,986	+0.00(+0.00%)
Apr 23, 2004	2.002	2.155	2.002	2.135	9,860	-0.01(-0.40%)
Apr 22, 2004	2.012	2.144	2.012	2.144	1,153	+0.08(+3.64%)
Apr 21, 2004	2.069	2.069	2.069	2.069	0	+0.00(+0.00%)
Apr 20, 2004	2.079	2.097	2.002	2.069	3,146	+0.05(+2.31%)
Apr 19, 2004	2.002	2.022	2.002	2.022	2,622	-0.08(-3.59%)
Apr 16, 2004	2.050	2.145	2.050	2.097	3,776	-0.10(-4.35%)
Apr 15, 2004	2.031	2.240	2.012	2.193	9,965	-0.06(-2.54%)
Apr 14, 2004	2.250	2.250	2.250	2.250	1,048	-0.10(-4.06%)
Apr 13, 2004	2.336	2.345	2.145	2.345	10,594	-0.04(-1.60%)
Apr 12, 2004	2.097	2.383	1.954	2.383	8,916	+0.18(+8.23%)
Apr 08, 2004	2.155	2.202	1.973	2.202	16,678	+0.01(+0.43%)
Apr 07, 2004	2.240	2.240	1.954	2.193	4,825	-0.12(-5.35%)
Apr 06, 2004	2.317	2.336	2.317	2.317	6,398	-0.02(-0.82%)
Apr 05, 2004	2.212	2.412	2.212	2.336	5,559	-0.01(-0.45%)
Apr 02, 2004	2.240	2.374	2.240	2.346	5,244	+0.21(+9.87%)
Apr 01, 2004	2.240	2.240	2.135	2.135	6,608	-0.05(-2.18%)
Mar 31, 2004	2.269	2.383	2.183	2.183	21,084	+0.22(+11.16%)
Mar 30, 2004	2.250	2.250	1.964	1.964	10,909	-0.22(-10.04%)
Mar 29, 2004	2.183	2.193	2.183	2.183	4,405	+0.10(+4.57%)
Mar 26, 2004	1.945	2.145	1.907	2.088	12,482	+0.21(+11.17%)
Mar 25, 2004	1.878	1.907	1.878	1.878	52,552	+0.02(+1.03%)
Mar 24, 2004	1.745	1.916	1.745	1.859	35,874	+0.10(+5.41%)
Mar 23, 2004	1.907	1.907	1.726	1.764	170,875	+0.10(+5.71%)
Mar 22, 2004	2.131	2.131	1.668	1.668	36,608	-0.33(-16.67%)
Mar 19, 2004	2.288	2.288	2.002	2.002	12,377	-0.08(-3.67%)
Mar 18, 2004	2.097	2.574	2.050	2.078	21,188	+0.02(+0.93%)
Mar 17, 2004	2.193	2.193	2.050	2.059	15,839	-0.13(-6.09%)
Mar 16, 2004	2.193	2.393	2.193	2.193	18,461	-0.18(-7.63%)
Mar 15, 2004	2.450	2.622	2.193	2.374	8,706	-0.05(-1.97%)
Mar 12, 2004	2.430	2.431	2.421	2.421	734	+0.04(+1.60%)
Mar 11, 2004	2.431	2.441	2.383	2.383	13,636	-0.01(-0.40%)
Mar 10, 2004	2.402	2.479	2.383	2.393	3,881	-0.13(-5.28%)
Mar 09, 2004	2.507	2.526	2.402	2.526	1,048	+0.05(+1.92%)
Mar 08, 2004	2.498	2.507	2.441	2.479	3,986	-0.04(-1.52%)
Mar 05, 2004	2.517	2.517	2.517	2.517	0	+0.00(+0.00%)
Mar 04, 2004	2.622	2.622	2.517	2.517	13,112	-0.06(-2.22%)
Mar 03, 2004	2.574	2.574	2.555	2.574	7,762	-0.05(-1.82%)
Mar 02, 2004	2.431	2.622	2.402	2.622	22,657	+0.17(+6.96%)

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.