Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 UNCHANGED
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 (%)
Aug 29, 2003 2.446 2.507 2.307 2.420 11,328 -0.07(-2.72%)
Aug 28, 2003 2.269 2.488 2.269 2.488 21,923 +0.10(+3.98%)
Aug 27, 2003 2.221 2.421 2.221 2.393 32,203 +0.17(+7.73%)
Aug 26, 2003 2.231 2.325 2.212 2.221 10,070 -0.10(-4.12%)
Aug 25, 2003 2.583 2.583 2.193 2.317 36,084 -0.17(-6.93%)
Aug 22, 2003 2.479 2.583 2.479 2.489 16,468 -0.07(-2.61%)
Aug 21, 2003 2.555 2.831 2.498 2.556 89,267 +0.03(+1.17%)
Aug 20, 2003 2.145 2.526 2.145 2.526 96,820 +0.48(+23.26%)
Aug 19, 2003 2.050 2.116 2.050 2.050 22,657 +0.00(+0.00%)
Aug 18, 2003 2.050 2.097 2.050 2.050 34,196 -0.05(-2.27%)
Aug 15, 2003 2.145 2.193 2.050 2.097 9,965 -0.10(-4.35%)
Aug 14, 2003 2.212 2.278 2.183 2.193 47,518 +0.04(+1.77%)
Aug 13, 2003 2.383 2.383 2.154 2.154 9,755 -0.03(-1.31%)
Aug 12, 2003 2.154 2.183 2.078 2.183 2,622 +0.08(+4.01%)
Aug 11, 2003 2.288 2.288 2.097 2.099 35,140 -0.24(-10.13%)
Aug 08, 2003 2.193 2.383 1.983 2.336 17,832 +0.14(+6.52%)
Aug 07, 2003 2.374 2.374 2.011 2.193 26,643 -0.17(-7.26%)
Aug 06, 2003 2.460 2.612 2.364 2.364 23,182 -0.15(-6.03%)
Aug 05, 2003 2.603 2.669 2.383 2.516 49,511 -0.14(-5.41%)
Aug 04, 2003 2.812 2.812 2.603 2.660 54,966 +0.03(+1.09%)
Aug 01, 2003 2.765 2.984 2.603 2.631 67,239 -0.25(-8.61%)
Jul 31, 2003 3.471 3.471 2.622 2.879 91,260 -0.67(-18.82%)
Jul 30, 2003 3.337 3.670 3.337 3.546 9,126 -0.12(-3.38%)
Jul 29, 2003 3.108 3.670 2.955 3.670 22,238 +0.56(+18.10%)
Jul 28, 2003 3.613 3.613 3.003 3.108 29,895 -0.44(-12.37%)
Jul 25, 2003 3.623 3.632 3.527 3.546 49,406 -0.03(-0.80%)
Jul 24, 2003 3.480 3.832 3.480 3.575 61,364 +0.21(+6.20%)
Jul 23, 2003 3.337 3.594 3.289 3.366 67,973 +0.12(+3.85%)
Jul 22, 2003 2.792 3.527 2.717 3.241 72,169 +0.56(+21.00%)
Jul 21, 2003 2.431 2.707 2.431 2.679 5,979 +0.20(+7.99%)
Jul 18, 2003 2.755 2.755 2.481 2.481 5,454 -0.27(-9.97%)
Jul 17, 2003 2.755 2.850 2.755 2.755 4,825 +0.03(+1.05%)
Jul 16, 2003 2.526 2.850 2.517 2.726 16,049 +0.06(+2.14%)
Jul 15, 2003 2.860 2.860 2.421 2.669 19,196 -0.17(-6.04%)
Jul 14, 2003 3.003 3.003 2.755 2.841 32,308 -0.16(-5.40%)
Jul 11, 2003 3.203 3.203 2.955 3.003 16,374 -0.08(-2.48%)
Jul 10, 2003 3.241 3.241 2.850 3.079 29,266 -0.14(-4.44%)
Jul 09, 2003 3.461 3.461 3.098 3.222 23,706 -0.03(-0.88%)
Jul 08, 2003 3.155 3.642 3.070 3.251 59,791 +0.20(+6.56%)
Jul 07, 2003 2.860 3.241 2.860 3.051 25,175 +0.25(+8.84%)
Jul 03, 2003 2.765 3.051 2.707 2.803 74,896 +0.03(+1.03%)
Jul 02, 2003 2.469 3.003 2.469 2.774 101,855 +0.24(+9.40%)
Jul 01, 2003 2.479 2.536 2.421 2.536 28,007 +0.08(+3.10%)
Jun 30, 2003 2.336 2.765 2.336 2.460 69,232 -0.02(-0.77%)
Jun 27, 2003 2.440 2.479 2.193 2.479 40,385 +0.08(+3.17%)
Jun 26, 2003 2.154 2.479 2.154 2.402 10,489 +0.04(+1.61%)
Jun 25, 2003 2.479 2.831 2.145 2.364 64,931 -0.11(-4.62%)
Jun 24, 2003 2.383 2.479 2.383 2.479 34,196 +0.00(+0.00%)
Jun 23, 2003 2.564 2.574 2.193 2.479 100,071 -0.09(-3.35%)
Jun 20, 2003 2.574 2.746 2.507 2.564 68,392 +0.06(+2.32%)
Jun 19, 2003 2.545 2.641 2.393 2.506 19,825 +0.01(+0.34%)
Jun 18, 2003 2.317 2.536 2.317 2.498 18,671 +0.18(+7.82%)
Jun 17, 2003 2.097 2.383 2.097 2.317 28,951 +0.22(+10.40%)
Jun 16, 2003 2.383 2.383 1.954 2.098 42,273 -0.29(-11.96%)
Jun 13, 2003 2.393 2.622 2.383 2.383 31,888 +0.01(+0.40%)
Jun 12, 2003 2.202 2.393 2.202 2.374 44,686 +0.13(+5.96%)
Jun 11, 2003 2.469 2.507 2.193 2.240 12,797 -0.21(-8.56%)
Jun 10, 2003 2.460 2.469 2.383 2.450 25,909 +0.07(+2.80%)
Jun 09, 2003 2.154 2.517 2.154 2.383 152,415 +0.10(+4.17%)
Jun 06, 2003 1.783 2.841 1.783 2.288 131,016 +0.41(+21.83%)
Jun 05, 2003 1.821 1.878 1.802 1.878 21,294 +0.05(+2.60%)
Jun 04, 2003 1.888 1.897 1.726 1.830 34,616 +0.00(+0.00%)
Jun 03, 2003 1.525 1.888 1.525 1.830 61,259 +0.32(+21.52%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.