Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 28, 2010 4.376 4.423 4.319 4.414 9,849 +0.04(+0.87%)
May 27, 2010 4.357 4.376 4.137 4.376 15,560 +0.01(+0.22%)
May 26, 2010 4.366 4.376 4.309 4.366 15,433 +0.08(+1.78%)
May 25, 2010 4.042 4.338 4.013 4.290 35,267 -0.05(-1.10%)
May 24, 2010 4.442 4.471 4.338 4.338 14,357 -0.05(-1.09%)
May 21, 2010 4.338 4.395 4.204 4.385 22,159 +0.01(+0.22%)
May 20, 2010 4.347 4.423 4.290 4.376 21,634 -0.02(-0.43%)
May 19, 2010 4.528 4.585 4.385 4.395 66,023 -0.13(-2.78%)
May 18, 2010 4.662 4.662 4.490 4.521 10,468 -0.03(-0.59%)
May 17, 2010 4.633 4.643 4.547 4.547 10,174 +0.02(+0.42%)
May 14, 2010 4.442 4.576 4.442 4.528 8,370 -0.03(-0.63%)
May 13, 2010 4.566 4.566 4.519 4.557 21,477 +0.03(+0.63%)
May 12, 2010 4.652 4.652 4.490 4.528 25,422 -0.00(-0.00%)
May 11, 2010 4.528 4.671 4.528 4.528 34,563 -0.10(-2.11%)
May 10, 2010 4.328 4.626 3.966 4.626 63,636 +0.34(+7.84%)
May 07, 2010 4.309 4.328 3.919 4.290 31,324 -0.06(-1.32%)
May 06, 2010 4.557 4.557 0.9533 4.347 83,503 -0.15(-3.39%)
May 05, 2010 4.534 4.547 4.471 4.500 6,064 -0.07(-1.46%)
May 04, 2010 4.385 4.613 4.338 4.566 17,251 +0.22(+5.04%)
May 03, 2010 4.300 4.423 4.290 4.347 23,881 +0.06(+1.33%)
Apr 30, 2010 4.519 4.519 4.290 4.290 33,206 -0.19(-4.26%)
Apr 29, 2010 4.595 4.595 4.481 4.481 49,746 -0.02(-0.42%)
Apr 28, 2010 4.547 4.690 4.481 4.500 68,465 -0.10(-2.07%)
Apr 27, 2010 4.519 4.690 4.185 4.595 61,976 +0.17(+3.88%)
Apr 26, 2010 4.709 4.719 4.423 4.423 23,319 -0.20(-4.33%)
Apr 23, 2010 4.624 4.624 4.500 4.624 69,214 +0.05(+1.04%)
Apr 22, 2010 4.338 4.576 4.280 4.576 46,916 +0.29(+6.67%)
Apr 21, 2010 4.366 4.519 4.166 4.290 14,420 +0.00(+0.00%)
Apr 20, 2010 4.462 4.546 4.271 4.290 63,133 -0.10(-2.39%)
Apr 19, 2010 4.643 4.757 4.366 4.395 61,227 -0.13(-2.95%)
Apr 16, 2010 4.385 4.605 4.290 4.528 70,661 +0.18(+4.17%)
Apr 15, 2010 4.290 4.423 4.166 4.347 50,692 +0.11(+2.70%)
Apr 14, 2010 4.242 4.290 4.233 4.233 46,894 +0.00(+0.00%)
Apr 13, 2010 4.242 4.242 4.157 4.233 32,365 +0.04(+0.91%)
Apr 12, 2010 4.147 4.242 4.109 4.195 94,993 +0.05(+1.15%)
Apr 09, 2010 4.195 4.242 4.109 4.147 40,742 -0.04(-0.91%)
Apr 08, 2010 4.061 4.231 4.047 4.185 33,991 +0.15(+3.78%)
Apr 07, 2010 4.042 4.099 3.994 4.033 53,125 +0.03(+0.71%)
Apr 06, 2010 3.947 4.052 3.887 4.004 13,530 +0.07(+1.89%)
Apr 05, 2010 3.909 3.947 3.823 3.930 14,145 +0.07(+1.78%)
Apr 01, 2010 3.956 3.861 3.861 3.861 9,545 -0.04(-0.98%)
Mar 31, 2010 3.861 3.909 3.842 3.899 6,279 +0.05(+1.24%)
Mar 30, 2010 3.758 3.880 3.758 3.851 108,626 +0.06(+1.51%)
Mar 29, 2010 3.804 3.813 3.747 3.794 48,928 -0.02(-0.50%)
Mar 26, 2010 3.766 3.861 3.766 3.813 18,868 +0.10(+2.56%)
Mar 25, 2010 3.775 3.775 3.718 3.718 7,161 -0.02(-0.56%)
Mar 24, 2010 3.861 3.861 3.737 3.739 3,971 -0.10(-2.68%)
Mar 23, 2010 3.870 3.870 3.785 3.842 5,609 +0.01(+0.25%)
Mar 22, 2010 3.966 3.966 3.794 3.832 22,616 -0.16(-4.06%)
Mar 19, 2010 3.775 3.994 3.632 3.994 26,745 +0.18(+4.75%)
Mar 18, 2010 3.747 4.004 3.747 3.813 24,413 +0.03(+0.76%)
Mar 17, 2010 3.794 3.804 3.623 3.785 11,745 -0.01(-0.30%)
Mar 16, 2010 3.766 3.813 3.766 3.796 12,480 -0.02(-0.45%)
Mar 15, 2010 3.832 3.832 3.756 3.813 6,712 -0.02(-0.50%)
Mar 12, 2010 3.804 3.870 3.737 3.832 12,552 +0.00(+0.00%)
Mar 11, 2010 3.851 3.851 3.775 3.832 22,080 +0.02(+0.50%)
Mar 10, 2010 3.778 3.813 3.778 3.813 17,714 +0.05(+1.26%)
Mar 09, 2010 3.771 3.804 3.754 3.766 11,538 +0.04(+1.02%)
Mar 08, 2010 3.813 3.813 3.708 3.728 32,706 -0.09(-2.25%)
Mar 05, 2010 3.708 3.813 3.632 3.813 29,614 +0.06(+1.53%)
Mar 04, 2010 3.794 3.794 3.728 3.756 15,442 -0.04(-1.01%)
Mar 03, 2010 3.670 3.804 3.623 3.794 16,270 +0.13(+3.65%)
Mar 02, 2010 3.623 3.661 3.604 3.661 6,356 +0.02(+0.53%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.