Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthstream Inc (NQ: HSTM )

27.28 -0.14 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 2.831 2.860 2.831 2.850 8,286 -0.01(-0.33%)
May 27, 2005 2.860 2.860 2.822 2.860 10,778 +0.11(+4.17%)
May 26, 2005 2.746 2.747 2.746 2.746 3,435 -0.02(-0.69%)
May 25, 2005 2.793 2.803 2.765 2.765 6,356 -0.03(-1.02%)
May 24, 2005 2.688 2.860 2.688 2.793 27,483 +0.08(+2.81%)
May 23, 2005 2.688 2.717 2.688 2.717 734 -0.01(-0.35%)
May 20, 2005 2.831 2.860 2.688 2.726 9,914 -0.04(-1.38%)
May 19, 2005 2.765 2.765 2.717 2.765 9,598 +0.05(+1.75%)
May 18, 2005 2.841 2.860 2.707 2.717 63,672 +0.03(+1.06%)
May 17, 2005 2.698 2.698 2.688 2.688 16,993 -0.06(-2.08%)
May 16, 2005 2.784 2.784 2.688 2.746 6,650 +0.03(+1.05%)
May 13, 2005 2.860 2.860 2.698 2.717 18,252 -0.10(-3.39%)
May 12, 2005 2.688 2.812 2.669 2.812 53,308 +0.14(+5.36%)
May 11, 2005 2.669 2.669 2.669 2.669 2,997 +0.10(+3.70%)
May 10, 2005 2.658 2.658 2.574 2.574 461 -0.23(-8.16%)
May 09, 2005 2.479 2.812 2.479 2.803 12,167 +0.15(+5.76%)
May 06, 2005 2.526 2.669 2.526 2.650 80,487 +0.12(+4.91%)
May 05, 2005 2.593 2.593 2.526 2.526 14,919 -0.03(-1.12%)
May 04, 2005 2.644 2.644 2.536 2.555 2,669 -0.12(-4.46%)
May 03, 2005 2.488 2.688 2.488 2.674 34,120 +0.04(+1.63%)
May 02, 2005 2.631 2.707 2.631 2.631 20,192 -0.09(-3.16%)
Apr 29, 2005 2.593 2.850 2.593 2.717 17,187 -0.14(-5.00%)
Apr 28, 2005 2.917 2.917 2.860 2.860 5,874 +0.00(+0.00%)
Apr 27, 2005 2.726 2.955 2.726 2.860 10,384 -0.09(-2.91%)
Apr 26, 2005 2.564 2.946 2.564 2.946 13,241 +0.22(+8.04%)
Apr 25, 2005 2.612 2.726 2.612 2.726 2,672 +0.11(+4.38%)
Apr 22, 2005 2.860 2.860 2.583 2.612 9,126 -0.15(-5.52%)
Apr 21, 2005 2.622 2.765 2.622 2.765 6,222 +0.09(+3.20%)
Apr 20, 2005 2.679 2.679 2.679 2.679 1,048 +0.00(+0.00%)
Apr 19, 2005 2.574 2.679 2.574 2.679 3,094 +0.15(+6.04%)
Apr 18, 2005 2.669 2.670 2.526 2.526 28,217 -0.13(-5.02%)
Apr 15, 2005 2.650 2.688 2.555 2.660 18,067 +0.10(+4.10%)
Apr 14, 2005 2.669 2.669 2.555 2.555 9,860 -0.11(-4.29%)
Apr 13, 2005 2.536 2.669 2.536 2.669 4,794 +0.07(+2.56%)
Apr 12, 2005 2.717 2.717 2.603 2.603 13,321 -0.18(-6.51%)
Apr 11, 2005 3.136 3.146 2.698 2.784 43,101 -0.22(-7.30%)
Apr 08, 2005 2.984 3.022 2.793 3.003 71,707 +0.24(+8.62%)
Apr 07, 2005 2.803 2.803 2.765 2.765 1,363 -0.04(-1.36%)
Apr 06, 2005 2.812 2.879 2.736 2.803 19,825 +0.09(+3.16%)
Apr 05, 2005 2.707 2.717 2.536 2.717 19,353 +0.19(+7.55%)
Apr 04, 2005 2.612 2.641 2.526 2.526 28,243 -0.14(-5.36%)
Apr 01, 2005 2.631 2.669 2.631 2.669 56,749 +0.01(+0.36%)
Mar 31, 2005 2.669 2.679 2.584 2.660 12,703 +0.01(+0.36%)
Mar 30, 2005 2.812 2.841 2.603 2.650 34,278 -0.05(-1.77%)
Mar 29, 2005 2.850 3.165 2.650 2.698 530,962 +0.10(+4.04%)
Mar 28, 2005 2.669 2.669 2.574 2.593 37,071 -0.08(-2.86%)
Mar 24, 2005 2.717 2.717 2.669 2.669 9,650 +0.00(+0.00%)
Mar 23, 2005 2.679 2.679 2.669 2.669 2,727 -0.01(-0.36%)
Mar 22, 2005 2.679 2.688 2.679 2.679 524 -0.05(-1.75%)
Mar 21, 2005 2.860 2.860 2.717 2.726 2,302 -0.12(-4.35%)
Mar 18, 2005 2.850 2.850 2.831 2.850 4,825 +0.09(+3.10%)
Mar 17, 2005 2.765 2.765 2.765 2.765 1,153 +0.02(+0.69%)
Mar 16, 2005 2.755 2.803 2.698 2.746 19,091 +0.02(+0.70%)
Mar 15, 2005 2.669 2.755 2.669 2.726 4,111 +0.06(+2.14%)
Mar 14, 2005 2.679 2.755 2.669 2.669 5,297 -0.10(-3.45%)
Mar 11, 2005 2.641 2.831 2.641 2.765 36,449 +0.08(+2.91%)
Mar 10, 2005 2.679 2.803 2.679 2.686 12,288 -0.03(-1.12%)
Mar 09, 2005 2.688 2.831 2.688 2.717 60,184 -0.10(-3.72%)
Mar 08, 2005 2.631 2.879 2.631 2.822 56,015 +0.15(+5.71%)
Mar 07, 2005 2.774 2.898 2.631 2.669 50,044 -0.19(-6.67%)
Mar 04, 2005 2.908 2.927 2.812 2.860 30,026 -0.05(-1.64%)
Mar 03, 2005 2.937 2.992 2.860 2.908 30,011 -0.05(-1.61%)
Mar 02, 2005 3.079 3.079 2.908 2.955 5,255 -0.10(-3.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.