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 )

26.77 -0.38 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 1.325 1.325 1.325 1.325 5,244 +0.02(+1.46%)
Apr 29, 2003 1.382 1.382 1.134 1.306 39,336 -0.03(-2.14%)
Apr 28, 2003 1.125 1.335 1.125 1.335 23,077 +0.35(+35.92%)
Apr 25, 2003 0.9629 1.030 0.9629 0.9819 3,566 -0.04(-3.74%)
Apr 24, 2003 0.9629 1.020 0.9629 1.020 3,566 -0.08(-6.96%)
Apr 23, 2003 1.096 1.096 1.096 1.096 1,888 +0.00(+0.00%)
Apr 22, 2003 1.096 1.096 1.096 1.096 4,825 +0.01(+0.88%)
Apr 21, 2003 0.9629 1.154 0.9629 1.087 2,517 -0.03(-2.56%)
Apr 17, 2003 1.030 1.115 0.9533 1.115 1,258 +0.09(+8.33%)
Apr 16, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 15, 2003 1.030 1.030 1.030 1.030 314 -0.02(-1.82%)
Apr 14, 2003 1.049 1.049 1.049 1.049 3,776 +0.00(+0.00%)
Apr 11, 2003 1.049 1.049 1.049 1.049 209 -0.09(-7.56%)
Apr 10, 2003 1.001 1.134 0.9152 1.134 19,510 +0.10(+9.18%)
Apr 09, 2003 1.039 1.049 1.039 1.039 1,048 +0.04(+3.81%)
Apr 08, 2003 0.9629 1.068 0.9629 1.001 3,881 -0.05(-4.55%)
Apr 07, 2003 1.087 1.087 1.049 1.049 4,405 +0.00(+0.00%)
Apr 04, 2003 1.049 1.049 0.9915 1.049 1,258 +0.10(+10.00%)
Apr 03, 2003 0.9533 0.9533 0.9533 0.9533 629 -0.01(-0.99%)
Apr 02, 2003 0.9629 0.9629 0.9629 0.9629 1,048 +0.01(+1.00%)
Apr 01, 2003 0.9533 0.9533 0.9533 0.9533 2,517 +0.00(+0.00%)
Mar 31, 2003 0.9533 0.9724 0.9438 0.9533 37,342 -0.02(-1.96%)
Mar 28, 2003 0.9724 0.9724 0.9724 0.9724 524 -0.02(-1.92%)
Mar 27, 2003 1.096 1.096 0.9915 0.9915 15,105 +0.00(+0.00%)
Mar 26, 2003 0.9915 0.9915 0.9915 0.9915 4,930 -0.01(-0.95%)
Mar 25, 2003 0.9724 1.001 0.9724 1.001 4,720 +0.00(+0.00%)
Mar 24, 2003 1.030 1.030 0.9533 1.001 20,769 -0.04(-3.67%)
Mar 21, 2003 1.011 1.392 1.011 1.039 124,459 +0.03(+2.83%)
Mar 20, 2003 1.049 1.068 1.001 1.011 135,787 -0.04(-3.64%)
Mar 19, 2003 1.115 1.115 0.9533 1.049 22,028 -0.07(-5.98%)
Mar 18, 2003 1.115 1.211 1.115 1.115 16,153 -0.01(-0.85%)
Mar 17, 2003 1.182 1.239 1.125 1.125 11,328 -0.09(-7.09%)
Mar 14, 2003 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Mar 13, 2003 1.173 1.287 1.173 1.211 58,322 +0.07(+5.83%)
Mar 12, 2003 1.173 1.173 1.125 1.144 6,923 +0.02(+1.70%)
Mar 11, 2003 1.192 1.192 1.125 1.125 1,783 -0.09(-7.09%)
Mar 10, 2003 1.220 1.220 1.134 1.211 2,307 -0.01(-0.78%)
Mar 07, 2003 1.220 1.220 1.220 1.220 314 -0.02(-1.54%)
Mar 06, 2003 1.239 1.239 1.020 1.239 6,923 +0.05(+4.00%)
Mar 05, 2003 1.192 1.192 1.192 1.192 104 -0.05(-3.85%)
Mar 04, 2003 1.239 1.239 1.239 1.239 524 +0.03(+2.36%)
Mar 03, 2003 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Feb 28, 2003 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Feb 27, 2003 1.211 1.211 1.211 1.211 734 +0.01(+0.79%)
Feb 26, 2003 1.192 1.201 1.192 1.201 1,888 +0.00(+0.00%)
Feb 25, 2003 1.344 1.354 1.201 1.201 1,783 -0.17(-12.50%)
Feb 24, 2003 1.373 1.373 1.373 1.373 314 -0.04(-2.70%)
Feb 21, 2003 1.392 1.411 1.392 1.411 5,035 +0.02(+1.30%)
Feb 20, 2003 1.393 1.393 1.393 1.393 314 +0.00(+0.07%)
Feb 19, 2003 1.401 1.401 1.392 1.392 734 +0.00(+0.00%)
Feb 18, 2003 1.401 1.401 1.392 1.392 6,083 -0.04(-2.67%)
Feb 14, 2003 1.430 1.430 1.430 1.430 3,251 +0.00(+0.00%)
Feb 13, 2003 1.430 1.430 1.430 1.430 524 +0.00(+0.00%)
Feb 12, 2003 1.420 1.430 1.420 1.430 524 +0.04(+2.74%)
Feb 11, 2003 1.430 1.430 1.392 1.392 6,503 +0.00(+0.00%)
Feb 10, 2003 1.401 1.420 1.392 1.392 1,783 -0.02(-1.35%)
Feb 07, 2003 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Feb 06, 2003 1.411 1.411 1.411 1.411 104 -0.02(-1.33%)
Feb 05, 2003 1.478 1.773 1.392 1.430 14,265 -0.14(-9.09%)
Feb 04, 2003 1.411 1.573 1.411 1.573 629 +0.14(+10.00%)
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.