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, 2007 3.527 3.575 3.451 3.508 16,914 -0.03(-0.81%)
May 30, 2007 3.508 3.575 3.432 3.537 34,300 +0.03(+0.82%)
May 29, 2007 3.318 3.518 3.318 3.508 16,599 +0.14(+4.25%)
May 25, 2007 3.384 3.403 3.270 3.365 43,370 +0.00(+0.00%)
May 24, 2007 3.442 3.508 3.337 3.365 46,248 -0.07(-1.94%)
May 23, 2007 3.518 3.518 3.432 3.432 72,475 -0.06(-1.64%)
May 22, 2007 3.613 3.613 3.480 3.489 27,393 -0.09(-2.40%)
May 21, 2007 3.546 3.632 3.527 3.575 15,864 +0.07(+2.07%)
May 18, 2007 3.527 3.632 3.451 3.503 23,142 -0.02(-0.70%)
May 17, 2007 3.489 3.556 3.489 3.527 12,388 +0.00(+0.00%)
May 16, 2007 3.461 3.527 3.432 3.527 20,195 +0.08(+2.21%)
May 15, 2007 3.442 3.461 3.346 3.451 12,089 +0.02(+0.56%)
May 14, 2007 3.489 3.537 3.413 3.432 10,383 -0.03(-0.83%)
May 11, 2007 3.470 3.499 3.432 3.461 17,163 +0.00(+0.00%)
May 10, 2007 3.346 3.461 3.346 3.461 6,087 +0.04(+1.11%)
May 09, 2007 3.584 3.613 3.337 3.422 51,477 -0.16(-4.52%)
May 08, 2007 3.508 3.613 3.489 3.584 12,259 +0.06(+1.62%)
May 07, 2007 3.556 3.556 3.489 3.527 6,215 +0.00(+0.00%)
May 04, 2007 3.613 3.623 3.518 3.527 3,671 +0.00(+0.00%)
May 03, 2007 3.461 3.527 3.442 3.527 14,103 +0.07(+1.93%)
May 02, 2007 3.537 3.594 3.442 3.461 22,116 -0.07(-1.89%)
May 01, 2007 3.432 3.613 3.432 3.527 17,506 -0.00(-0.05%)
Apr 30, 2007 3.451 3.670 3.442 3.529 75,579 +0.07(+1.98%)
Apr 27, 2007 3.394 3.527 3.394 3.461 25,977 +0.03(+0.83%)
Apr 26, 2007 3.461 3.527 3.365 3.432 45,904 -0.03(-0.83%)
Apr 25, 2007 3.718 3.718 3.241 3.461 52,568 -0.33(-8.79%)
Apr 24, 2007 3.689 3.794 3.670 3.794 16,812 +0.10(+2.84%)
Apr 23, 2007 3.775 3.775 3.661 3.689 37,494 -0.13(-3.49%)
Apr 20, 2007 3.851 3.861 3.766 3.823 4,484 +0.05(+1.26%)
Apr 19, 2007 3.775 3.813 3.747 3.775 10,736 -0.02(-0.50%)
Apr 18, 2007 3.756 3.823 3.737 3.794 32,987 +0.02(+0.50%)
Apr 17, 2007 3.813 3.842 3.737 3.775 19,829 -0.03(-0.77%)
Apr 16, 2007 3.794 3.842 3.794 3.804 25,153 -0.01(-0.23%)
Apr 13, 2007 3.870 3.870 3.794 3.813 17,265 -0.03(-0.74%)
Apr 12, 2007 3.813 3.861 3.813 3.842 6,346 +0.03(+0.75%)
Apr 11, 2007 3.956 3.956 3.766 3.813 31,747 -0.14(-3.65%)
Apr 10, 2007 3.966 3.985 3.956 3.958 3,980 +0.04(+0.97%)
Apr 09, 2007 3.903 3.956 3.903 3.920 2,989 +0.10(+2.54%)
Apr 05, 2007 3.813 3.842 3.804 3.823 18,076 -0.06(-1.47%)
Apr 04, 2007 3.947 4.033 3.861 3.880 14,764 -0.10(-2.40%)
Apr 03, 2007 4.099 4.214 3.813 3.975 55,774 -0.15(-3.69%)
Apr 02, 2007 4.157 4.157 3.947 4.128 16,924 +0.03(+0.70%)
Mar 30, 2007 3.766 4.157 3.737 4.099 94,476 +0.36(+9.69%)
Mar 29, 2007 3.813 3.813 3.728 3.737 4,405 -0.08(-2.00%)
Mar 28, 2007 3.842 3.842 3.715 3.813 4,132 +0.05(+1.27%)
Mar 27, 2007 3.813 3.832 3.766 3.766 8,884 -0.03(-0.75%)
Mar 26, 2007 3.832 3.832 3.785 3.794 3,041 -0.06(-1.49%)
Mar 23, 2007 3.890 3.890 3.775 3.851 12,886 +0.04(+1.00%)
Mar 22, 2007 3.861 3.994 3.766 3.813 12,998 -0.03(-0.74%)
Mar 21, 2007 3.813 3.870 3.785 3.842 12,765 +0.01(+0.30%)
Mar 20, 2007 3.737 3.947 3.728 3.830 37,975 +0.08(+2.23%)
Mar 19, 2007 3.747 3.747 3.718 3.747 3,797 +0.01(+0.26%)
Mar 16, 2007 3.718 3.737 3.689 3.737 9,931 +0.02(+0.51%)
Mar 15, 2007 3.527 3.747 3.527 3.718 63,473 +0.29(+8.33%)
Mar 14, 2007 3.527 3.556 3.384 3.432 27,562 -0.29(-7.69%)
Mar 13, 2007 3.728 3.747 3.632 3.718 37,442 -0.01(-0.26%)
Mar 12, 2007 3.623 3.737 3.613 3.728 20,746 +0.09(+2.36%)
Mar 09, 2007 3.623 3.642 3.594 3.642 12,804 +0.00(+0.00%)
Mar 08, 2007 3.642 3.642 3.546 3.642 27,299 +0.07(+1.87%)
Mar 07, 2007 3.508 3.737 3.451 3.575 56,252 +0.05(+1.35%)
Mar 06, 2007 3.432 3.575 3.337 3.527 29,472 +0.13(+3.93%)
Mar 05, 2007 3.365 3.451 3.289 3.394 21,828 -0.06(-1.65%)
Mar 02, 2007 3.480 3.480 3.432 3.451 9,597 -0.03(-0.82%)
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.