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 )

27.08 +0.09 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2003 2.850 3.013 2.545 2.908 110,979 -0.05(-1.61%)
Sep 29, 2003 2.870 3.003 2.831 2.955 26,381 -0.00(-0.03%)
Sep 26, 2003 2.984 3.033 2.907 2.956 3,041 -0.01(-0.29%)
Sep 25, 2003 2.860 3.042 2.860 2.965 3,986 -0.04(-1.30%)
Sep 24, 2003 3.098 3.013 2.879 3.004 8,601 -0.09(-3.05%)
Sep 23, 2003 2.860 3.194 2.860 3.098 18,671 +0.10(+3.50%)
Sep 22, 2003 2.908 3.098 2.879 2.993 18,881 +0.13(+4.67%)
Sep 19, 2003 2.965 3.032 2.860 2.860 4,090 +0.00(+0.00%)
Sep 18, 2003 2.774 2.870 2.622 2.860 13,216 -0.01(-0.33%)
Sep 17, 2003 2.927 3.041 2.679 2.870 32,203 -0.17(-5.61%)
Sep 16, 2003 2.917 3.041 2.917 3.040 7,875 +0.10(+3.54%)
Sep 15, 2003 3.098 3.098 2.936 2.936 2,097 -0.11(-3.75%)
Sep 12, 2003 3.003 3.051 2.898 3.051 7,447 +0.03(+0.95%)
Sep 11, 2003 2.974 3.033 2.907 3.022 11,223 -0.03(-0.94%)
Sep 10, 2003 3.098 3.290 2.774 3.051 10,594 -0.06(-1.84%)
Sep 09, 2003 3.346 3.346 3.070 3.108 14,475 -0.10(-3.26%)
Sep 08, 2003 2.993 3.508 2.850 3.213 78,881 +0.22(+7.33%)
Sep 05, 2003 2.517 2.993 2.517 2.993 76,360 +0.26(+9.41%)
Sep 04, 2003 2.526 2.736 2.413 2.736 18,881 +0.25(+9.96%)
Sep 03, 2003 2.431 2.526 2.420 2.488 17,937 +0.15(+6.49%)
Sep 02, 2003 2.288 2.479 2.288 2.337 4,825 -0.08(-3.47%)
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 2.584 2.584 2.193 2.317 36,084 -0.17(-6.93%)
Aug 22, 2003 2.479 2.584 2.479 2.489 16,468 -0.07(-2.61%)
Aug 21, 2003 2.555 2.831 2.498 2.556 89,266 +0.03(+1.17%)
Aug 20, 2003 2.145 2.526 2.145 2.526 96,819 +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 47,517 +0.04(+1.77%)
Aug 13, 2003 2.383 2.383 2.155 2.155 9,755 -0.03(-1.31%)
Aug 12, 2003 2.155 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 2.012 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 49,510 -0.14(-5.41%)
Aug 04, 2003 2.812 2.812 2.603 2.660 54,965 +0.03(+1.09%)
Aug 01, 2003 2.765 2.984 2.603 2.631 67,238 -0.25(-8.61%)
Jul 31, 2003 3.471 3.471 2.622 2.879 91,259 -0.67(-18.82%)
Jul 30, 2003 3.337 3.670 3.337 3.546 9,125 -0.12(-3.38%)
Jul 29, 2003 3.108 3.670 2.955 3.670 22,237 +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 67,972 +0.12(+3.85%)
Jul 22, 2003 2.792 3.527 2.717 3.241 72,168 +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 2.727 16,049 +0.06(+2.14%)
Jul 15, 2003 2.860 2.860 2.421 2.669 19,195 -0.17(-6.04%)
Jul 14, 2003 3.003 3.003 2.755 2.841 32,307 -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 29,265 -0.14(-4.44%)
Jul 09, 2003 3.461 3.461 3.098 3.222 23,706 -0.03(-0.88%)
Jul 08, 2003 3.156 3.642 3.070 3.251 59,790 +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 74,895 +0.03(+1.03%)
Jul 02, 2003 2.469 3.003 2.469 2.774 101,854 +0.24(+9.40%)
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.