Healthstream Inc (NQ: HSTM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	29.29	29.50	29.05	29.33	115,529	+0.09(+0.32%)
Oct 31, 2024	29.36	29.38	28.79	29.23	139,657	+0.00(+0.02%)
Oct 30, 2024	29.23	29.68	29.06	29.23	72,820	-0.10(-0.34%)
Oct 29, 2024	28.78	29.34	28.73	29.33	89,626	+0.38(+1.31%)
Oct 28, 2024	28.51	29.14	28.51	28.95	117,208	+0.64(+2.26%)
Oct 25, 2024	28.28	28.48	28.03	28.31	102,429	+0.20(+0.71%)
Oct 24, 2024	28.51	28.68	27.91	28.11	365,067	-0.52(-1.82%)
Oct 23, 2024	30.28	30.28	28.62	28.63	163,778	-1.44(-4.79%)
Oct 22, 2024	28.50	30.80	28.16	30.07	182,112	+1.62(+5.69%)
Oct 21, 2024	28.74	28.86	28.36	28.45	123,428	-0.39(-1.35%)
Oct 18, 2024	28.97	29.07	28.59	28.84	126,781	-0.09(-0.31%)
Oct 17, 2024	28.98	29.06	28.76	28.93	63,037	-0.12(-0.41%)
Oct 16, 2024	29.04	29.16	28.79	29.05	81,295	+0.14(+0.48%)
Oct 15, 2024	28.10	29.05	28.10	28.91	139,346	+0.60(+2.12%)
Oct 14, 2024	28.38	28.46	28.08	28.31	110,927	-0.22(-0.77%)
Oct 11, 2024	28.38	28.62	28.32	28.53	81,878	+0.13(+0.46%)
Oct 10, 2024	28.50	28.50	28.01	28.40	133,007	-0.33(-1.15%)
Oct 09, 2024	28.78	29.16	28.58	28.73	68,798	-0.09(-0.31%)
Oct 08, 2024	28.48	29.35	28.32	28.82	116,398	+0.36(+1.26%)
Oct 07, 2024	28.78	28.88	28.12	28.46	105,705	-0.51(-1.76%)
Oct 04, 2024	29.73	29.73	28.70	28.97	112,724	-0.49(-1.66%)
Oct 03, 2024	29.70	30.40	29.43	29.46	247,944	-0.32(-1.07%)
Oct 02, 2024	29.06	30.19	28.93	29.78	256,680	+0.53(+1.81%)
Oct 01, 2024	28.75	29.64	28.41	29.25	244,306	+0.41(+1.42%)
Sep 30, 2024	28.24	28.84	28.24	28.84	110,749	+0.39(+1.37%)
Sep 27, 2024	28.50	28.80	28.33	28.45	68,664	+0.17(+0.60%)
Sep 26, 2024	28.54	28.66	28.28	28.28	89,459	-0.03(-0.11%)
Sep 25, 2024	28.60	28.60	28.06	28.31	101,724	-0.31(-1.08%)
Sep 24, 2024	28.83	28.86	28.57	28.62	69,999	-0.13(-0.45%)
Sep 23, 2024	28.83	28.96	28.63	28.75	71,255	+0.08(+0.28%)
Sep 20, 2024	29.10	29.21	28.65	28.67	437,237	-0.44(-1.51%)
Sep 19, 2024	29.66	29.67	28.92	29.11	123,039	-0.19(-0.65%)
Sep 18, 2024	29.22	29.96	28.98	29.30	94,779	+0.08(+0.27%)
Sep 17, 2024	28.87	29.72	28.85	29.22	119,807	+0.41(+1.42%)
Sep 16, 2024	28.80	28.91	28.64	28.81	57,636	+0.03(+0.10%)
Sep 13, 2024	28.51	28.82	28.36	28.78	69,938	+0.54(+1.91%)
Sep 12, 2024	28.04	28.38	27.96	28.24	66,586	+0.33(+1.18%)
Sep 11, 2024	28.07	28.07	27.48	27.91	76,617	-0.34(-1.20%)
Sep 10, 2024	28.22	28.47	28.04	28.25	74,016	+0.02(+0.07%)
Sep 09, 2024	28.44	28.86	28.06	28.23	97,966	-0.11(-0.39%)
Sep 06, 2024	28.98	29.05	28.33	28.34	87,838	-0.70(-2.41%)
Sep 05, 2024	28.66	29.15	28.33	29.04	145,155	+0.38(+1.33%)
Sep 04, 2024	28.72	28.99	28.61	28.66	76,599	-0.03(-0.10%)

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.