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 24, 2011 10.88 11.20 10.49 11.16 125,442 +0.29(+2.63%)
May 23, 2011 11.01 11.03 10.75 10.88 87,785 -0.27(-2.40%)
May 20, 2011 11.02 11.14 10.95 11.14 124,158 +0.14(+1.30%)
May 19, 2011 10.81 11.11 10.61 11.00 118,190 +0.25(+2.31%)
May 18, 2011 10.37 10.76 10.13 10.75 177,338 +0.27(+2.55%)
May 17, 2011 10.65 10.78 10.44 10.49 85,482 +0.03(+0.27%)
May 16, 2011 10.50 10.67 10.34 10.46 107,884 -0.15(-1.44%)
May 13, 2011 10.84 10.84 10.49 10.61 79,722 -0.12(-1.15%)
May 12, 2011 10.25 10.83 9.724 10.73 365,659 +0.45(+4.36%)
May 11, 2011 10.84 11.31 10.08 10.29 219,314 -0.46(-4.26%)
May 10, 2011 10.11 10.80 9.876 10.74 309,970 +0.69(+6.82%)
May 09, 2011 9.619 10.11 9.533 10.06 97,568 +0.44(+4.56%)
May 06, 2011 9.543 9.638 9.362 9.619 57,915 +0.11(+1.20%)
May 05, 2011 9.342 9.686 9.266 9.505 76,883 +0.14(+1.53%)
May 04, 2011 9.390 9.695 9.076 9.362 160,605 -0.05(-0.51%)
May 03, 2011 9.428 10.08 9.228 9.409 120,758 -0.04(-0.40%)
May 02, 2011 9.476 9.657 9.439 9.447 104,719 -0.02(-0.20%)
Apr 29, 2011 9.266 9.791 9.247 9.466 107,386 +0.17(+1.85%)
Apr 28, 2011 9.276 9.342 8.961 9.295 95,501 -0.04(-0.41%)
Apr 27, 2011 9.152 9.505 8.818 9.333 177,870 +0.18(+1.98%)
Apr 26, 2011 8.475 9.419 8.351 9.152 437,149 +1.30(+16.50%)
Apr 25, 2011 7.760 7.913 7.617 7.855 82,100 +0.22(+2.87%)
Apr 21, 2011 7.484 7.665 7.321 7.636 74,614 +0.17(+2.30%)
Apr 20, 2011 7.379 7.474 7.302 7.464 27,358 +0.15(+2.09%)
Apr 19, 2011 7.245 7.341 7.245 7.312 46,334 +0.10(+1.32%)
Apr 18, 2011 7.159 7.227 7.083 7.217 59,016 -0.06(-0.79%)
Apr 15, 2011 7.331 7.331 7.178 7.274 74,572 -0.04(-0.52%)
Apr 14, 2011 7.198 7.321 7.198 7.312 19,903 +0.01(+0.13%)
Apr 13, 2011 7.255 7.302 7.150 7.302 13,038 +0.10(+1.46%)
Apr 12, 2011 7.350 7.350 7.102 7.198 101,890 -0.19(-2.58%)
Apr 11, 2011 7.598 7.598 7.266 7.388 26,016 -0.18(-2.39%)
Apr 08, 2011 7.712 7.731 7.550 7.569 20,432 -0.20(-2.58%)
Apr 07, 2011 7.436 7.770 7.436 7.770 35,372 +0.15(+2.00%)
Apr 06, 2011 7.426 7.617 7.369 7.617 22,952 +0.19(+2.57%)
Apr 05, 2011 7.360 7.436 7.293 7.426 19,804 +0.07(+0.91%)
Apr 04, 2011 7.341 7.360 7.312 7.360 35,482 -0.01(-0.13%)
Apr 01, 2011 7.379 7.388 7.331 7.369 23,386 +0.00(+0.00%)
Mar 31, 2011 7.341 7.426 7.293 7.369 66,489 +0.03(+0.39%)
Mar 30, 2011 7.360 7.369 7.064 7.341 113,011 +0.02(+0.26%)
Mar 29, 2011 7.150 7.341 6.969 7.321 42,922 +0.13(+1.86%)
Mar 28, 2011 7.074 7.198 7.074 7.188 36,257 +0.09(+1.21%)
Mar 25, 2011 6.740 7.169 6.702 7.102 18,857 +0.00(+0.00%)
Mar 24, 2011 7.236 7.255 6.959 7.102 11,463 -0.12(-1.72%)
Mar 23, 2011 7.360 7.412 7.140 7.226 45,767 -0.16(-2.19%)
Mar 22, 2011 7.236 7.407 7.236 7.388 39,837 +0.15(+2.11%)
Mar 21, 2011 7.112 7.244 6.892 7.236 33,874 +0.33(+4.83%)
Mar 18, 2011 6.988 7.007 6.864 6.902 13,562 +0.00(+0.00%)
Mar 17, 2011 6.778 6.959 6.578 6.902 20,871 +0.20(+2.99%)
Mar 16, 2011 6.664 6.950 6.664 6.702 49,605 +0.04(+0.57%)
Mar 15, 2011 6.673 6.850 6.578 6.664 64,936 -0.25(-3.59%)
Mar 14, 2011 6.854 6.959 6.826 6.912 29,662 -0.01(-0.14%)
Mar 11, 2011 6.921 6.978 6.778 6.921 25,393 -0.06(-0.82%)
Mar 10, 2011 6.959 6.997 6.808 6.978 48,284 -0.03(-0.41%)
Mar 09, 2011 6.959 7.064 6.949 7.007 18,621 +0.08(+1.10%)
Mar 08, 2011 6.931 7.064 6.912 6.931 24,220 +0.02(+0.28%)
Mar 07, 2011 6.978 6.997 6.835 6.912 60,494 -0.07(-0.96%)
Mar 04, 2011 6.969 7.007 6.778 6.978 60,296 -0.02(-0.27%)
Mar 03, 2011 7.093 7.093 6.978 6.997 19,151 -0.06(-0.81%)
Mar 02, 2011 7.217 7.226 6.950 7.055 27,535 -0.19(-2.63%)
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.