HealthStream Inc NASDAQ:HSTM Historical Prices

Below are the 5939 trading days of historical prices for HSTM.

#	Exchange	Symbol	Date	Open	High	Low	Close
5939	NASDAQ	HSTM	Wed, Mar 6, 2024	26.62	26.71	26.36	26.39
5938	NASDAQ	HSTM	Tue, Mar 5, 2024	26.93	26.93	26.40	26.49
5937	NASDAQ	HSTM	Mon, Mar 4, 2024	27.07	27.35	26.89	26.97
5936	NASDAQ	HSTM	Fri, Mar 1, 2024	27.50	27.72	27.10	27.14
5935	NASDAQ	HSTM	Thu, Feb 29, 2024	27.36	27.53	27.17	27.28
5934	NASDAQ	HSTM	Wed, Feb 28, 2024	26.73	27.56	26.59	27.04
5933	NASDAQ	HSTM	Tue, Feb 27, 2024	27.44	27.44	26.88	26.88
5932	NASDAQ	HSTM	Mon, Feb 26, 2024	26.92	27.46	26.70	27.46
5931	NASDAQ	HSTM	Fri, Feb 23, 2024	26.73	27.40	26.69	26.81
5930	NASDAQ	HSTM	Thu, Feb 22, 2024	26.99	26.99	26.17	26.78
5929	NASDAQ	HSTM	Wed, Feb 21, 2024	27.07	27.10	26.62	27.06
5928	NASDAQ	HSTM	Tue, Feb 20, 2024	28.43	29.12	27.05	27.13
5927	NASDAQ	HSTM	Fri, Feb 16, 2024	27.52	27.85	27.22	27.57
5926	NASDAQ	HSTM	Thu, Feb 15, 2024	27.43	27.67	27.19	27.62
5925	NASDAQ	HSTM	Wed, Feb 14, 2024	27.10	27.40	26.86	27.31
5924	NASDAQ	HSTM	Tue, Feb 13, 2024	27.09	27.64	26.70	26.89
5923	NASDAQ	HSTM	Mon, Feb 12, 2024	27.18	27.77	27.09	27.43
5922	NASDAQ	HSTM	Fri, Feb 9, 2024	26.86	27.13	26.78	27.11
5921	NASDAQ	HSTM	Thu, Feb 8, 2024	26.56	26.92	26.45	26.90
5920	NASDAQ	HSTM	Wed, Feb 7, 2024	26.54	26.60	26.29	26.50
5919	NASDAQ	HSTM	Tue, Feb 6, 2024	26.27	26.64	26.27	26.59
5918	NASDAQ	HSTM	Mon, Feb 5, 2024	26.27	26.51	26.18	26.34
5917	NASDAQ	HSTM	Fri, Feb 2, 2024	26.73	26.76	26.43	26.43
5916	NASDAQ	HSTM	Thu, Feb 1, 2024	26.68	27.09	26.59	26.93
5915	NASDAQ	HSTM	Wed, Jan 31, 2024	26.89	27.22	26.62	26.62
5914	NASDAQ	HSTM	Tue, Jan 30, 2024	26.92	26.97	26.61	26.84
5913	NASDAQ	HSTM	Mon, Jan 29, 2024	26.64	27.04	26.62	27.03
5912	NASDAQ	HSTM	Fri, Jan 26, 2024	27.08	27.11	26.40	26.66
5911	NASDAQ	HSTM	Thu, Jan 25, 2024	27.16	27.25	26.81	26.94
5910	NASDAQ	HSTM	Wed, Jan 24, 2024	27.30	27.30	26.96	27.00
5909	NASDAQ	HSTM	Tue, Jan 23, 2024	27.70	27.70	27.06	27.14
5908	NASDAQ	HSTM	Mon, Jan 22, 2024	27.32	27.75	27.16	27.56
5907	NASDAQ	HSTM	Fri, Jan 19, 2024	27.18	27.18	26.83	27.18
5906	NASDAQ	HSTM	Thu, Jan 18, 2024	26.73	27.05	26.59	27.05
5905	NASDAQ	HSTM	Wed, Jan 17, 2024	26.88	26.98	26.46	26.64
5904	NASDAQ	HSTM	Tue, Jan 16, 2024	26.94	27.17	26.90	27.00
5903	NASDAQ	HSTM	Fri, Jan 12, 2024	27.22	27.24	26.88	27.02
5902	NASDAQ	HSTM	Thu, Jan 11, 2024	26.77	26.97	26.50	26.96
5901	NASDAQ	HSTM	Wed, Jan 10, 2024	26.61	26.80	26.42	26.80
5900	NASDAQ	HSTM	Tue, Jan 9, 2024	26.52	26.72	26.45	26.67
5899	NASDAQ	HSTM	Mon, Jan 8, 2024	26.26	26.72	26.22	26.72
5898	NASDAQ	HSTM	Fri, Jan 5, 2024	26.28	26.49	26.16	26.16
5897	NASDAQ	HSTM	Thu, Jan 4, 2024	26.78	26.78	26.33	26.45
5896	NASDAQ	HSTM	Wed, Jan 3, 2024	26.99	27.05	26.48	26.61
5895	NASDAQ	HSTM	Tue, Jan 2, 2024	26.90	27.06	26.53	26.70
5894	NASDAQ	HSTM	Fri, Dec 29, 2023	27.14	27.22	27.00	27.03
5893	NASDAQ	HSTM	Thu, Dec 28, 2023	27.21	27.32	27.00	27.07
5892	NASDAQ	HSTM	Wed, Dec 27, 2023	27.13	27.38	27.09	27.29
5891	NASDAQ	HSTM	Tue, Dec 26, 2023	27.24	27.32	26.90	27.18
5890	NASDAQ	HSTM	Fri, Dec 22, 2023	27.06	27.29	27.05	27.18
5889	NASDAQ	HSTM	Thu, Dec 21, 2023	26.48	27.01	26.32	26.99
5888	NASDAQ	HSTM	Wed, Dec 20, 2023	26.31	26.74	26.12	26.32
5887	NASDAQ	HSTM	Tue, Dec 19, 2023	26.09	26.29	25.82	26.26
5886	NASDAQ	HSTM	Mon, Dec 18, 2023	25.99	26.13	25.64	25.93
5885	NASDAQ	HSTM	Fri, Dec 15, 2023	26.05	26.14	25.61	25.82
5884	NASDAQ	HSTM	Thu, Dec 14, 2023	26.36	26.51	25.51	25.87
5883	NASDAQ	HSTM	Wed, Dec 13, 2023	26.08	26.37	25.83	26.20
5882	NASDAQ	HSTM	Tue, Dec 12, 2023	25.98	26.28	25.88	26.03
5881	NASDAQ	HSTM	Mon, Dec 11, 2023	25.96	26.01	25.80	25.86
5880	NASDAQ	HSTM	Fri, Dec 8, 2023	25.89	26.02	25.73	26.00
5879	NASDAQ	HSTM	Thu, Dec 7, 2023	25.84	25.90	25.62	25.88
5878	NASDAQ	HSTM	Wed, Dec 6, 2023	25.98	26.41	25.76	25.85
5877	NASDAQ	HSTM	Tue, Dec 5, 2023	25.65	26.10	25.53	26.09
5876	NASDAQ	HSTM	Mon, Dec 4, 2023	25.15	25.76	25.02	25.76
5875	NASDAQ	HSTM	Fri, Dec 1, 2023	25.03	25.45	24.95	25.31
5874	NASDAQ	HSTM	Thu, Nov 30, 2023	25.10	25.26	24.95	25.00
5873	NASDAQ	HSTM	Wed, Nov 29, 2023	25.58	25.66	25.04	25.14
5872	NASDAQ	HSTM	Tue, Nov 28, 2023	25.86	25.86	25.42	25.45
5871	NASDAQ	HSTM	Mon, Nov 27, 2023	25.77	25.89	25.61	25.82
5870	NASDAQ	HSTM	Fri, Nov 24, 2023	25.81	25.85	25.68	25.80
5869	NASDAQ	HSTM	Wed, Nov 22, 2023	25.68	25.90	25.60	25.73
5868	NASDAQ	HSTM	Tue, Nov 21, 2023	25.50	25.63	25.39	25.51
5867	NASDAQ	HSTM	Mon, Nov 20, 2023	25.30	25.54	25.21	25.49
5866	NASDAQ	HSTM	Fri, Nov 17, 2023	25.42	25.65	25.28	25.30
5865	NASDAQ	HSTM	Thu, Nov 16, 2023	25.23	25.39	25.00	25.29
5864	NASDAQ	HSTM	Wed, Nov 15, 2023	25.56	25.65	25.06	25.20
5863	NASDAQ	HSTM	Tue, Nov 14, 2023	25.49	25.65	25.33	25.58
5862	NASDAQ	HSTM	Mon, Nov 13, 2023	25.24	25.50	25.00	25.07
5861	NASDAQ	HSTM	Fri, Nov 10, 2023	25.07	25.26	24.91	25.09
5860	NASDAQ	HSTM	Thu, Nov 9, 2023	25.39	25.39	24.85	24.93
5859	NASDAQ	HSTM	Wed, Nov 8, 2023	25.61	25.61	24.99	25.24
5858	NASDAQ	HSTM	Tue, Nov 7, 2023	25.70	25.73	25.52	25.62
5857	NASDAQ	HSTM	Mon, Nov 6, 2023	25.50	25.68	25.23	25.63
5856	NASDAQ	HSTM	Fri, Nov 3, 2023	25.56	25.76	25.39	25.60
5855	NASDAQ	HSTM	Thu, Nov 2, 2023	25.35	25.80	25.19	25.34
5854	NASDAQ	HSTM	Wed, Nov 1, 2023	25.33	25.39	24.63	25.15
5853	NASDAQ	HSTM	Tue, Oct 31, 2023	24.98	25.52	24.98	25.40
5852	NASDAQ	HSTM	Mon, Oct 30, 2023	24.82	25.25	24.12	25.04
5851	NASDAQ	HSTM	Fri, Oct 27, 2023	25.01	25.23	24.33	24.64
5850	NASDAQ	HSTM	Thu, Oct 26, 2023	25.19	25.46	24.94	25.14
5849	NASDAQ	HSTM	Wed, Oct 25, 2023	25.24	25.74	24.87	25.30
5848	NASDAQ	HSTM	Tue, Oct 24, 2023	22.84	25.55	22.84	25.20
5847	NASDAQ	HSTM	Mon, Oct 23, 2023	22.19	22.32	21.92	21.94
5846	NASDAQ	HSTM	Fri, Oct 20, 2023	22.39	22.57	22.19	22.19
5845	NASDAQ	HSTM	Thu, Oct 19, 2023	22.35	22.55	22.30	22.34
5844	NASDAQ	HSTM	Wed, Oct 18, 2023	22.36	22.71	22.12	22.44
5843	NASDAQ	HSTM	Tue, Oct 17, 2023	22.38	22.75	22.30	22.46
5842	NASDAQ	HSTM	Mon, Oct 16, 2023	22.53	22.56	22.33	22.38
5841	NASDAQ	HSTM	Fri, Oct 13, 2023	22.44	22.51	22.11	22.38
5840	NASDAQ	HSTM	Thu, Oct 12, 2023	22.28	22.36	22.05	22.35
5839	NASDAQ	HSTM	Wed, Oct 11, 2023	22.13	22.36	22.12	22.23
5838	NASDAQ	HSTM	Tue, Oct 10, 2023	22.31	22.35	22.16	22.17
5837	NASDAQ	HSTM	Mon, Oct 9, 2023	22.29	22.43	22.22	22.24
5836	NASDAQ	HSTM	Fri, Oct 6, 2023	22.17	22.53	22.15	22.47
5835	NASDAQ	HSTM	Thu, Oct 5, 2023	22.07	22.31	22.03	22.23
5834	NASDAQ	HSTM	Wed, Oct 4, 2023	21.97	22.39	21.54	22.02
5833	NASDAQ	HSTM	Tue, Oct 3, 2023	21.84	22.18	21.72	21.99
5832	NASDAQ	HSTM	Mon, Oct 2, 2023	21.54	21.90	21.49	21.84
5831	NASDAQ	HSTM	Fri, Sep 29, 2023	21.73	21.75	21.55	21.58
5830	NASDAQ	HSTM	Thu, Sep 28, 2023	21.61	21.93	21.59	21.72
5829	NASDAQ	HSTM	Wed, Sep 27, 2023	21.25	22.00	21.18	21.58
5828	NASDAQ	HSTM	Tue, Sep 26, 2023	21.51	21.74	21.21	21.25
5827	NASDAQ	HSTM	Mon, Sep 25, 2023	21.16	21.63	21.15	21.60
5826	NASDAQ	HSTM	Fri, Sep 22, 2023	21.40	21.73	21.08	21.15
5825	NASDAQ	HSTM	Thu, Sep 21, 2023	21.34	21.52	21.22	21.44
5824	NASDAQ	HSTM	Wed, Sep 20, 2023	21.42	21.47	21.26	21.34
5823	NASDAQ	HSTM	Tue, Sep 19, 2023	21.56	21.62	21.29	21.32
5822	NASDAQ	HSTM	Mon, Sep 18, 2023	21.81	22.02	21.58	21.63
5821	NASDAQ	HSTM	Fri, Sep 15, 2023	21.96	21.96	21.50	21.73
5820	NASDAQ	HSTM	Thu, Sep 14, 2023	21.60	22.09	21.38	21.98
5819	NASDAQ	HSTM	Wed, Sep 13, 2023	20.67	20.80	20.52	20.61
5818	NASDAQ	HSTM	Tue, Sep 12, 2023	20.80	20.87	20.47	20.53
5817	NASDAQ	HSTM	Mon, Sep 11, 2023	20.84	20.84	20.84	20.84
5816	NASDAQ	HSTM	Fri, Sep 8, 2023	20.84	21.02	20.75	21.00
5815	NASDAQ	HSTM	Thu, Sep 7, 2023	21.09	21.16	20.83	20.90
5814	NASDAQ	HSTM	Wed, Sep 6, 2023	21.16	21.17	21.00	21.06
5813	NASDAQ	HSTM	Tue, Sep 5, 2023	21.30	21.32	20.73	21.08
5812	NASDAQ	HSTM	Fri, Sep 1, 2023	21.05	21.65	21.05	21.47
5811	NASDAQ	HSTM	Thu, Aug 31, 2023	21.15	21.25	21.03	21.03
5810	NASDAQ	HSTM	Wed, Aug 30, 2023	21.07	21.37	21.03	21.16
5809	NASDAQ	HSTM	Tue, Aug 29, 2023	21.18	21.43	21.05	21.14
5808	NASDAQ	HSTM	Mon, Aug 28, 2023	21.10	21.32	21.08	21.18
5807	NASDAQ	HSTM	Fri, Aug 25, 2023	21.25	21.25	20.98	21.12
5806	NASDAQ	HSTM	Thu, Aug 24, 2023	21.22	21.28	20.88	21.14
5805	NASDAQ	HSTM	Wed, Aug 23, 2023	21.23	21.40	21.10	21.32
5804	NASDAQ	HSTM	Tue, Aug 22, 2023	21.26	21.51	21.04	21.20
5803	NASDAQ	HSTM	Mon, Aug 21, 2023	21.52	21.57	21.11	21.25
5802	NASDAQ	HSTM	Fri, Aug 18, 2023	21.36	21.65	21.36	21.54
5801	NASDAQ	HSTM	Thu, Aug 17, 2023	21.67	21.77	21.25	21.41
5800	NASDAQ	HSTM	Wed, Aug 16, 2023	21.42	21.71	21.35	21.67
5799	NASDAQ	HSTM	Tue, Aug 15, 2023	21.93	22.06	21.51	21.54
5798	NASDAQ	HSTM	Mon, Aug 14, 2023	21.98	22.11	21.87	21.93
5797	NASDAQ	HSTM	Fri, Aug 11, 2023	22.10	22.26	21.93	22.01
5796	NASDAQ	HSTM	Thu, Aug 10, 2023	22.36	22.48	21.89	22.04
5795	NASDAQ	HSTM	Wed, Aug 9, 2023	22.71	22.72	22.29	22.36
5794	NASDAQ	HSTM	Tue, Aug 8, 2023	22.69	22.88	22.34	22.74
5793	NASDAQ	HSTM	Mon, Aug 7, 2023	22.83	22.88	22.62	22.71
5792	NASDAQ	HSTM	Fri, Aug 4, 2023	23.03	23.25	22.68	22.78
5791	NASDAQ	HSTM	Thu, Aug 3, 2023	22.69	23.16	22.57	23.09
5790	NASDAQ	HSTM	Wed, Aug 2, 2023	22.46	22.78	22.34	22.75
5789	NASDAQ	HSTM	Tue, Aug 1, 2023	22.47	22.67	22.38	22.59
5788	NASDAQ	HSTM	Mon, Jul 31, 2023	22.39	22.71	22.32	22.48
5787	NASDAQ	HSTM	Fri, Jul 28, 2023	22.24	23.05	22.22	22.35
5786	NASDAQ	HSTM	Thu, Jul 27, 2023	22.61	22.65	21.98	22.13
5785	NASDAQ	HSTM	Wed, Jul 26, 2023	22.68	22.87	22.15	22.48
5784	NASDAQ	HSTM	Tue, Jul 25, 2023	25.34	25.34	21.64	22.88
5783	NASDAQ	HSTM	Mon, Jul 24, 2023	23.30	23.30	22.93	23.16
5782	NASDAQ	HSTM	Fri, Jul 21, 2023	23.17	23.49	23.06	23.21
5781	NASDAQ	HSTM	Thu, Jul 20, 2023	23.18	23.47	22.97	23.09
5780	NASDAQ	HSTM	Wed, Jul 19, 2023	23.54	23.72	22.98	23.08
5779	NASDAQ	HSTM	Tue, Jul 18, 2023	23.35	23.52	23.18	23.46
5778	NASDAQ	HSTM	Mon, Jul 17, 2023	23.57	23.68	23.31	23.36
5777	NASDAQ	HSTM	Fri, Jul 14, 2023	23.42	23.78	23.20	23.61
5776	NASDAQ	HSTM	Thu, Jul 13, 2023	23.44	23.74	23.30	23.35
5775	NASDAQ	HSTM	Wed, Jul 12, 2023	23.62	23.75	23.37	23.45
5774	NASDAQ	HSTM	Tue, Jul 11, 2023	23.48	23.65	23.14	23.46
5773	NASDAQ	HSTM	Mon, Jul 10, 2023	23.09	23.62	23.04	23.45
5772	NASDAQ	HSTM	Fri, Jul 7, 2023	23.62	23.68	23.02	23.05
5771	NASDAQ	HSTM	Thu, Jul 6, 2023	23.61	23.71	23.45	23.62
5770	NASDAQ	HSTM	Wed, Jul 5, 2023	24.46	24.46	23.54	23.73
5769	NASDAQ	HSTM	Mon, Jul 3, 2023	24.47	24.64	24.35	24.52
5768	NASDAQ	HSTM	Fri, Jun 30, 2023	24.64	24.82	24.54	24.56
5767	NASDAQ	HSTM	Thu, Jun 29, 2023	24.42	24.86	24.42	24.52
5766	NASDAQ	HSTM	Wed, Jun 28, 2023	24.56	24.60	24.31	24.46
5765	NASDAQ	HSTM	Tue, Jun 27, 2023	24.23	24.66	24.18	24.52
5764	NASDAQ	HSTM	Mon, Jun 26, 2023	23.99	24.36	23.74	24.18
5763	NASDAQ	HSTM	Fri, Jun 23, 2023	24.26	24.73	23.89	23.93
5762	NASDAQ	HSTM	Thu, Jun 22, 2023	24.35	24.56	24.12	24.42
5761	NASDAQ	HSTM	Wed, Jun 21, 2023	24.66	24.66	24.19	24.28
5760	NASDAQ	HSTM	Tue, Jun 20, 2023	24.71	24.88	24.53	24.74
5759	NASDAQ	HSTM	Fri, Jun 16, 2023	24.93	25.04	24.47	24.70
5758	NASDAQ	HSTM	Thu, Jun 15, 2023	24.26	24.61	24.04	24.56
5757	NASDAQ	HSTM	Wed, Jun 14, 2023	24.00	24.21	23.93	24.17
5756	NASDAQ	HSTM	Tue, Jun 13, 2023	23.79	24.05	23.75	24.01
5755	NASDAQ	HSTM	Mon, Jun 12, 2023	23.61	23.85	23.49	23.81
5754	NASDAQ	HSTM	Fri, Jun 9, 2023	23.94	23.99	23.62	23.68
5753	NASDAQ	HSTM	Thu, Jun 8, 2023	24.12	24.16	23.89	23.95
5752	NASDAQ	HSTM	Wed, Jun 7, 2023	23.87	24.35	23.78	24.25
5751	NASDAQ	HSTM	Tue, Jun 6, 2023	23.48	23.94	23.38	23.84
5750	NASDAQ	HSTM	Mon, Jun 5, 2023	23.95	23.95	23.14	23.51
5749	NASDAQ	HSTM	Fri, Jun 2, 2023	23.36	24.14	23.25	24.10
5748	NASDAQ	HSTM	Thu, Jun 1, 2023	23.01	23.48	22.95	23.18
5747	NASDAQ	HSTM	Wed, May 31, 2023	22.86	23.10	22.73	23.02
5746	NASDAQ	HSTM	Tue, May 30, 2023	23.48	23.79	22.78	22.81
5745	NASDAQ	HSTM	Fri, May 26, 2023	23.60	23.73	23.43	23.46
5744	NASDAQ	HSTM	Thu, May 25, 2023	23.78	23.92	23.54	23.67
5743	NASDAQ	HSTM	Wed, May 24, 2023	24.13	24.17	23.80	23.86
5742	NASDAQ	HSTM	Tue, May 23, 2023	24.20	24.47	23.91	24.14
5741	NASDAQ	HSTM	Mon, May 22, 2023	24.15	24.35	24.04	24.19
5740	NASDAQ	HSTM	Fri, May 19, 2023	24.01	24.12	23.91	24.11
5739	NASDAQ	HSTM	Thu, May 18, 2023	23.68	23.90	23.30	23.73
5738	NASDAQ	HSTM	Wed, May 17, 2023	23.79	24.14	23.50	23.76
5737	NASDAQ	HSTM	Tue, May 16, 2023	23.80	23.89	23.46	23.74
5736	NASDAQ	HSTM	Mon, May 15, 2023	24.19	24.25	23.92	23.94
5735	NASDAQ	HSTM	Fri, May 12, 2023	23.77	24.29	23.77	24.25
5734	NASDAQ	HSTM	Thu, May 11, 2023	23.69	23.85	23.52	23.82
5733	NASDAQ	HSTM	Wed, May 10, 2023	23.89	23.97	23.66	23.84
5732	NASDAQ	HSTM	Tue, May 9, 2023	23.62	23.77	23.56	23.69
5731	NASDAQ	HSTM	Mon, May 8, 2023	23.85	23.85	23.33	23.71
5730	NASDAQ	HSTM	Fri, May 5, 2023	24.24	24.24	23.62	23.77
5729	NASDAQ	HSTM	Thu, May 4, 2023	24.10	24.24	23.69	23.93
5728	NASDAQ	HSTM	Wed, May 3, 2023	24.47	24.71	24.24	24.26
5727	NASDAQ	HSTM	Tue, May 2, 2023	24.64	24.73	24.39	24.45
5726	NASDAQ	HSTM	Mon, May 1, 2023	24.56	24.90	24.49	24.68
5725	NASDAQ	HSTM	Fri, Apr 28, 2023	24.80	25.02	24.58	24.64
5724	NASDAQ	HSTM	Thu, Apr 27, 2023	25.15	25.29	24.47	24.70
5723	NASDAQ	HSTM	Wed, Apr 26, 2023	25.04	25.35	24.68	25.25
5722	NASDAQ	HSTM	Tue, Apr 25, 2023	27.08	27.62	24.58	25.33
5721	NASDAQ	HSTM	Mon, Apr 24, 2023	27.22	27.56	27.03	27.32
5720	NASDAQ	HSTM	Fri, Apr 21, 2023	27.22	27.46	27.11	27.22
5719	NASDAQ	HSTM	Thu, Apr 20, 2023	27.03	27.28	26.84	27.18
5718	NASDAQ	HSTM	Wed, Apr 19, 2023	27.00	27.27	26.92	27.03
5717	NASDAQ	HSTM	Tue, Apr 18, 2023	27.34	27.35	26.92	27.01
5716	NASDAQ	HSTM	Mon, Apr 17, 2023	27.45	27.69	27.07	27.32
5715	NASDAQ	HSTM	Fri, Apr 14, 2023	27.42	27.58	27.36	27.43
5714	NASDAQ	HSTM	Thu, Apr 13, 2023	27.20	27.48	27.07	27.47
5713	NASDAQ	HSTM	Wed, Apr 12, 2023	27.28	27.34	27.05	27.22
5712	NASDAQ	HSTM	Tue, Apr 11, 2023	27.10	27.35	27.02	27.18
5711	NASDAQ	HSTM	Mon, Apr 10, 2023	26.85	27.16	26.60	27.10
5710	NASDAQ	HSTM	Thu, Apr 6, 2023	26.63	26.89	26.60	26.75
5709	NASDAQ	HSTM	Wed, Apr 5, 2023	26.60	26.74	26.24	26.58
5708	NASDAQ	HSTM	Tue, Apr 4, 2023	26.90	26.90	26.48	26.54
5707	NASDAQ	HSTM	Mon, Apr 3, 2023	27.03	27.03	26.51	26.80
5706	NASDAQ	HSTM	Fri, Mar 31, 2023	26.35	27.27	26.34	27.10
5705	NASDAQ	HSTM	Thu, Mar 30, 2023	26.24	26.36	25.76	26.19
5704	NASDAQ	HSTM	Wed, Mar 29, 2023	26.63	26.63	26.03	26.17
5703	NASDAQ	HSTM	Tue, Mar 28, 2023	26.85	26.85	26.29	26.56
5702	NASDAQ	HSTM	Mon, Mar 27, 2023	26.73	26.96	26.70	26.84
5701	NASDAQ	HSTM	Fri, Mar 24, 2023	26.03	26.58	25.96	26.49
5700	NASDAQ	HSTM	Thu, Mar 23, 2023	26.34	26.45	25.98	26.10
5699	NASDAQ	HSTM	Wed, Mar 22, 2023	26.60	26.78	26.25	26.25
5698	NASDAQ	HSTM	Tue, Mar 21, 2023	26.56	26.84	26.33	26.60
5697	NASDAQ	HSTM	Mon, Mar 20, 2023	26.09	26.65	26.03	26.37
5696	NASDAQ	HSTM	Fri, Mar 17, 2023	26.26	26.46	25.73	26.02
5695	NASDAQ	HSTM	Thu, Mar 16, 2023	25.24	26.31	25.06	26.30
5694	NASDAQ	HSTM	Wed, Mar 15, 2023	25.14	25.51	24.95	25.48
5693	NASDAQ	HSTM	Tue, Mar 14, 2023	25.00	25.50	25.00	25.47
5692	NASDAQ	HSTM	Mon, Mar 13, 2023	24.80	25.03	24.56	24.61
5691	NASDAQ	HSTM	Fri, Mar 10, 2023	25.19	25.29	24.77	25.04
5690	NASDAQ	HSTM	Thu, Mar 9, 2023	25.65	25.80	25.30	25.34
5689	NASDAQ	HSTM	Wed, Mar 8, 2023	25.68	25.68	25.35	25.59
5688	NASDAQ	HSTM	Tue, Mar 7, 2023	25.35	25.93	25.28	25.78
5687	NASDAQ	HSTM	Mon, Mar 6, 2023	25.92	25.92	25.11	25.29
5686	NASDAQ	HSTM	Fri, Mar 3, 2023	25.48	25.95	25.25	25.88
5685	NASDAQ	HSTM	Thu, Mar 2, 2023	25.27	25.79	25.27	25.37
5684	NASDAQ	HSTM	Wed, Mar 1, 2023	25.54	25.76	25.17	25.44
5683	NASDAQ	HSTM	Tue, Feb 28, 2023	25.43	25.80	25.25	25.65
5682	NASDAQ	HSTM	Mon, Feb 27, 2023	25.30	25.51	25.16	25.37
5681	NASDAQ	HSTM	Fri, Feb 24, 2023	25.41	25.50	25.06	25.30
5680	NASDAQ	HSTM	Thu, Feb 23, 2023	25.78	26.10	25.52	25.67
5679	NASDAQ	HSTM	Wed, Feb 22, 2023	25.70	26.06	25.27	25.72
5678	NASDAQ	HSTM	Tue, Feb 21, 2023	24.60	26.50	24.60	25.72
5677	NASDAQ	HSTM	Fri, Feb 17, 2023	24.78	24.82	24.39	24.53
5676	NASDAQ	HSTM	Thu, Feb 16, 2023	24.33	24.96	24.18	24.63
5675	NASDAQ	HSTM	Wed, Feb 15, 2023	24.16	24.70	24.04	24.52
5674	NASDAQ	HSTM	Tue, Feb 14, 2023	24.44	24.56	24.25	24.32
5673	NASDAQ	HSTM	Mon, Feb 13, 2023	24.30	24.60	24.14	24.40
5672	NASDAQ	HSTM	Fri, Feb 10, 2023	23.95	24.28	23.91	24.19
5671	NASDAQ	HSTM	Thu, Feb 9, 2023	24.37	24.56	23.98	24.03
5670	NASDAQ	HSTM	Wed, Feb 8, 2023	24.66	24.68	24.22	24.32
5669	NASDAQ	HSTM	Tue, Feb 7, 2023	24.23	24.78	23.89	24.76
5668	NASDAQ	HSTM	Mon, Feb 6, 2023	24.89	24.89	24.32	24.42
5667	NASDAQ	HSTM	Fri, Feb 3, 2023	24.21	24.95	24.21	24.90
5666	NASDAQ	HSTM	Thu, Feb 2, 2023	23.90	24.36	23.82	24.36
5665	NASDAQ	HSTM	Wed, Feb 1, 2023	24.24	24.41	23.81	23.86
5664	NASDAQ	HSTM	Tue, Jan 31, 2023	23.81	24.24	23.81	24.18
5663	NASDAQ	HSTM	Mon, Jan 30, 2023	23.38	24.09	23.35	23.83
5662	NASDAQ	HSTM	Fri, Jan 27, 2023	23.72	23.73	23.37	23.45
5661	NASDAQ	HSTM	Thu, Jan 26, 2023	23.88	23.88	23.58	23.71
5660	NASDAQ	HSTM	Wed, Jan 25, 2023	23.77	23.88	23.56	23.77
5659	NASDAQ	HSTM	Tue, Jan 24, 2023	23.97	24.14	23.72	23.86
5658	NASDAQ	HSTM	Mon, Jan 23, 2023	23.94	24.16	23.79	24.07
5657	NASDAQ	HSTM	Fri, Jan 20, 2023	24.16	24.16	23.86	24.02
5656	NASDAQ	HSTM	Thu, Jan 19, 2023	23.94	24.35	23.84	23.99
5655	NASDAQ	HSTM	Wed, Jan 18, 2023	24.16	24.29	23.87	23.96
5654	NASDAQ	HSTM	Tue, Jan 17, 2023	24.33	24.33	23.87	23.98
5653	NASDAQ	HSTM	Fri, Jan 13, 2023	24.02	24.40	24.02	24.37
5652	NASDAQ	HSTM	Thu, Jan 12, 2023	23.97	24.36	23.65	24.19
5651	NASDAQ	HSTM	Wed, Jan 11, 2023	23.70	23.93	23.70	23.91
5650	NASDAQ	HSTM	Tue, Jan 10, 2023	23.49	23.88	23.42	23.76
5649	NASDAQ	HSTM	Mon, Jan 9, 2023	24.07	24.12	23.54	23.59
5648	NASDAQ	HSTM	Fri, Jan 6, 2023	23.91	24.26	23.75	24.07
5647	NASDAQ	HSTM	Thu, Jan 5, 2023	23.96	23.96	23.64	23.75
5646	NASDAQ	HSTM	Wed, Jan 4, 2023	24.45	24.92	23.92	24.15
5645	NASDAQ	HSTM	Tue, Jan 3, 2023	24.81	25.10	24.41	24.67
5644	NASDAQ	HSTM	Fri, Dec 30, 2022	24.75	24.97	24.62	24.84
5643	NASDAQ	HSTM	Thu, Dec 29, 2022	24.76	25.06	24.76	24.90
5642	NASDAQ	HSTM	Wed, Dec 28, 2022	24.77	25.18	24.59	24.61
5641	NASDAQ	HSTM	Tue, Dec 27, 2022	24.51	24.86	24.38	24.79
5640	NASDAQ	HSTM	Fri, Dec 23, 2022	24.63	24.66	24.50	24.60
5639	NASDAQ	HSTM	Thu, Dec 22, 2022	24.55	24.75	24.26	24.64
5638	NASDAQ	HSTM	Wed, Dec 21, 2022	24.55	24.96	24.47	24.63
5637	NASDAQ	HSTM	Tue, Dec 20, 2022	24.46	24.77	24.11	24.41
5636	NASDAQ	HSTM	Mon, Dec 19, 2022	24.51	24.78	24.41	24.53
5635	NASDAQ	HSTM	Fri, Dec 16, 2022	24.25	24.66	24.15	24.58
5634	NASDAQ	HSTM	Thu, Dec 15, 2022	25.03	25.03	24.39	24.52
5633	NASDAQ	HSTM	Wed, Dec 14, 2022	25.28	25.35	24.97	25.17
5632	NASDAQ	HSTM	Tue, Dec 13, 2022	25.38	26.29	25.00	25.21
5631	NASDAQ	HSTM	Mon, Dec 12, 2022	24.84	25.15	24.50	24.83
5630	NASDAQ	HSTM	Fri, Dec 9, 2022	24.98	25.25	24.71	24.79
5629	NASDAQ	HSTM	Thu, Dec 8, 2022	25.01	25.34	24.81	25.10
5628	NASDAQ	HSTM	Wed, Dec 7, 2022	25.00	25.37	24.74	25.02
5627	NASDAQ	HSTM	Tue, Dec 6, 2022	25.05	25.46	24.77	25.02
5626	NASDAQ	HSTM	Mon, Dec 5, 2022	25.45	25.59	24.79	25.10
5625	NASDAQ	HSTM	Fri, Dec 2, 2022	25.44	25.97	25.11	25.57
5624	NASDAQ	HSTM	Thu, Dec 1, 2022	25.40	25.82	25.31	25.63
5623	NASDAQ	HSTM	Wed, Nov 30, 2022	24.77	25.47	24.63	25.40
5622	NASDAQ	HSTM	Tue, Nov 29, 2022	24.65	24.89	24.62	24.70
5621	NASDAQ	HSTM	Mon, Nov 28, 2022	25.00	25.14	24.64	24.71
5620	NASDAQ	HSTM	Fri, Nov 25, 2022	24.97	25.28	24.97	25.10
5619	NASDAQ	HSTM	Wed, Nov 23, 2022	25.28	25.39	24.88	25.06
5618	NASDAQ	HSTM	Tue, Nov 22, 2022	25.00	25.36	24.82	25.19
5617	NASDAQ	HSTM	Mon, Nov 21, 2022	25.10	25.13	24.84	24.99
5616	NASDAQ	HSTM	Fri, Nov 18, 2022	25.16	25.32	24.93	24.98
5615	NASDAQ	HSTM	Thu, Nov 17, 2022	25.22	25.29	24.80	24.96
5614	NASDAQ	HSTM	Wed, Nov 16, 2022	25.49	25.64	25.02	25.23
5613	NASDAQ	HSTM	Tue, Nov 15, 2022	25.56	25.96	25.15	25.34
5612	NASDAQ	HSTM	Mon, Nov 14, 2022	25.10	25.63	24.75	25.33
5611	NASDAQ	HSTM	Fri, Nov 11, 2022	26.41	26.62	24.69	25.02
5610	NASDAQ	HSTM	Thu, Nov 10, 2022	25.85	26.44	25.85	26.17
5609	NASDAQ	HSTM	Wed, Nov 9, 2022	24.51	25.78	24.19	25.32
5608	NASDAQ	HSTM	Tue, Nov 8, 2022	24.98	25.33	24.34	24.64
5607	NASDAQ	HSTM	Mon, Nov 7, 2022	24.13	25.46	24.06	24.92
5606	NASDAQ	HSTM	Fri, Nov 4, 2022	23.86	24.04	23.28	23.99
5605	NASDAQ	HSTM	Thu, Nov 3, 2022	23.83	24.05	23.50	23.74
5604	NASDAQ	HSTM	Wed, Nov 2, 2022	24.23	24.54	23.80	24.03
5603	NASDAQ	HSTM	Tue, Nov 1, 2022	24.86	24.96	24.15	24.19
5602	NASDAQ	HSTM	Mon, Oct 31, 2022	24.45	25.19	24.44	24.70
5601	NASDAQ	HSTM	Fri, Oct 28, 2022	23.55	24.58	23.46	24.40
5600	NASDAQ	HSTM	Thu, Oct 27, 2022	23.79	23.90	23.32	23.47
5599	NASDAQ	HSTM	Wed, Oct 26, 2022	23.08	24.03	22.88	23.71
5598	NASDAQ	HSTM	Tue, Oct 25, 2022	22.46	23.86	22.46	22.93
5597	NASDAQ	HSTM	Mon, Oct 24, 2022	21.89	22.00	21.48	21.77
5596	NASDAQ	HSTM	Fri, Oct 21, 2022	22.05	22.12	21.71	21.93
5595	NASDAQ	HSTM	Thu, Oct 20, 2022	22.03	22.27	21.84	21.97
5594	NASDAQ	HSTM	Wed, Oct 19, 2022	22.05	22.15	21.72	21.99
5593	NASDAQ	HSTM	Tue, Oct 18, 2022	22.45	22.93	22.12	22.26
5592	NASDAQ	HSTM	Mon, Oct 17, 2022	22.02	22.28	21.97	22.19
5591	NASDAQ	HSTM	Fri, Oct 14, 2022	21.36	22.03	21.36	21.92
5590	NASDAQ	HSTM	Thu, Oct 13, 2022	20.82	21.51	20.59	21.42
5589	NASDAQ	HSTM	Wed, Oct 12, 2022	21.25	21.25	20.96	20.97
5588	NASDAQ	HSTM	Tue, Oct 11, 2022	20.82	21.40	20.51	21.29
5587	NASDAQ	HSTM	Mon, Oct 10, 2022	21.20	21.38	20.97	20.99
5586	NASDAQ	HSTM	Fri, Oct 7, 2022	21.30	21.41	20.98	21.20
5585	NASDAQ	HSTM	Thu, Oct 6, 2022	21.53	21.55	21.26	21.40
5584	NASDAQ	HSTM	Wed, Oct 5, 2022	22.00	22.09	21.38	21.53
5583	NASDAQ	HSTM	Tue, Oct 4, 2022	21.77	22.42	21.77	22.23
5582	NASDAQ	HSTM	Mon, Oct 3, 2022	21.45	21.77	21.30	21.65
5581	NASDAQ	HSTM	Fri, Sep 30, 2022	21.21	21.72	21.21	21.26
5580	NASDAQ	HSTM	Thu, Sep 29, 2022	21.17	21.33	20.90	21.30
5579	NASDAQ	HSTM	Wed, Sep 28, 2022	20.93	21.43	20.83	21.37
5578	NASDAQ	HSTM	Tue, Sep 27, 2022	20.95	21.23	20.77	20.87
5577	NASDAQ	HSTM	Mon, Sep 26, 2022	21.04	21.27	20.73	20.91
5576	NASDAQ	HSTM	Fri, Sep 23, 2022	21.22	21.44	21.02	21.25
5575	NASDAQ	HSTM	Thu, Sep 22, 2022	21.98	21.98	21.18	21.40
5574	NASDAQ	HSTM	Wed, Sep 21, 2022	21.77	22.22	21.66	21.98
5573	NASDAQ	HSTM	Tue, Sep 20, 2022	21.75	21.75	21.38	21.67
5572	NASDAQ	HSTM	Mon, Sep 19, 2022	21.74	21.95	21.47	21.93
5571	NASDAQ	HSTM	Fri, Sep 16, 2022	21.69	21.90	21.45	21.69
5570	NASDAQ	HSTM	Thu, Sep 15, 2022	21.97	22.18	21.75	21.86
5569	NASDAQ	HSTM	Wed, Sep 14, 2022	22.00	22.24	21.81	22.07
5568	NASDAQ	HSTM	Tue, Sep 13, 2022	22.18	22.35	21.93	21.95
5567	NASDAQ	HSTM	Mon, Sep 12, 2022	22.64	22.68	22.39	22.50
5566	NASDAQ	HSTM	Fri, Sep 9, 2022	22.57	22.70	22.27	22.47
5565	NASDAQ	HSTM	Thu, Sep 8, 2022	22.17	22.60	22.00	22.46
5564	NASDAQ	HSTM	Wed, Sep 7, 2022	21.87	22.30	21.65	22.21
5563	NASDAQ	HSTM	Tue, Sep 6, 2022	22.04	22.05	21.61	21.91
5562	NASDAQ	HSTM	Fri, Sep 2, 2022	22.35	22.35	21.78	21.93
5561	NASDAQ	HSTM	Thu, Sep 1, 2022	22.05	22.39	21.76	22.35
5560	NASDAQ	HSTM	Wed, Aug 31, 2022	22.36	22.58	22.09	22.13
5559	NASDAQ	HSTM	Tue, Aug 30, 2022	22.63	22.70	22.10	22.30
5558	NASDAQ	HSTM	Mon, Aug 29, 2022	22.65	22.85	21.70	22.64
5557	NASDAQ	HSTM	Fri, Aug 26, 2022	23.37	23.37	22.71	22.84
5556	NASDAQ	HSTM	Thu, Aug 25, 2022	23.05	23.34	23.00	23.30
5555	NASDAQ	HSTM	Wed, Aug 24, 2022	23.48	23.67	23.06	23.09
5554	NASDAQ	HSTM	Tue, Aug 23, 2022	23.62	23.82	23.54	23.56
5553	NASDAQ	HSTM	Mon, Aug 22, 2022	23.55	23.80	23.36	23.77
5552	NASDAQ	HSTM	Fri, Aug 19, 2022	23.49	23.75	23.43	23.69
5551	NASDAQ	HSTM	Thu, Aug 18, 2022	23.67	23.67	23.28	23.51
5550	NASDAQ	HSTM	Wed, Aug 17, 2022	23.66	23.85	23.52	23.56
5549	NASDAQ	HSTM	Tue, Aug 16, 2022	23.95	23.95	23.60	23.79
5548	NASDAQ	HSTM	Mon, Aug 15, 2022	23.69	24.12	23.42	24.07
5547	NASDAQ	HSTM	Fri, Aug 12, 2022	23.66	23.90	23.42	23.89
5546	NASDAQ	HSTM	Thu, Aug 11, 2022	23.56	23.94	23.53	23.67
5545	NASDAQ	HSTM	Wed, Aug 10, 2022	23.94	24.14	23.56	23.56
5544	NASDAQ	HSTM	Tue, Aug 9, 2022	23.91	24.45	23.14	23.63
5543	NASDAQ	HSTM	Mon, Aug 8, 2022	24.09	24.19	23.93	24.00
5542	NASDAQ	HSTM	Fri, Aug 5, 2022	23.84	24.22	23.64	24.14
5541	NASDAQ	HSTM	Thu, Aug 4, 2022	24.63	24.63	23.92	24.03
5540	NASDAQ	HSTM	Wed, Aug 3, 2022	24.71	24.93	24.54	24.67
5539	NASDAQ	HSTM	Tue, Aug 2, 2022	24.42	25.00	24.42	24.70
5538	NASDAQ	HSTM	Mon, Aug 1, 2022	24.09	25.06	23.86	24.49
5537	NASDAQ	HSTM	Fri, Jul 29, 2022	24.40	24.40	23.71	24.06
5536	NASDAQ	HSTM	Thu, Jul 28, 2022	24.37	24.51	23.68	24.47
5535	NASDAQ	HSTM	Wed, Jul 27, 2022	24.63	24.85	23.73	24.28
5534	NASDAQ	HSTM	Tue, Jul 26, 2022	23.74	24.64	23.50	24.62
5533	NASDAQ	HSTM	Mon, Jul 25, 2022	23.67	24.25	23.52	23.62
5532	NASDAQ	HSTM	Fri, Jul 22, 2022	23.41	23.76	23.30	23.56
5531	NASDAQ	HSTM	Thu, Jul 21, 2022	23.04	23.45	22.38	23.40
5530	NASDAQ	HSTM	Wed, Jul 20, 2022	22.89	23.25	22.71	23.03
5529	NASDAQ	HSTM	Tue, Jul 19, 2022	22.33	22.94	22.25	22.79
5528	NASDAQ	HSTM	Mon, Jul 18, 2022	22.53	22.68	22.10	22.13
5527	NASDAQ	HSTM	Fri, Jul 15, 2022	22.02	22.50	21.82	22.43
5526	NASDAQ	HSTM	Thu, Jul 14, 2022	21.50	21.78	21.32	21.71
5525	NASDAQ	HSTM	Wed, Jul 13, 2022	21.64	21.91	21.40	21.65
5524	NASDAQ	HSTM	Tue, Jul 12, 2022	21.69	22.58	21.55	21.79
5523	NASDAQ	HSTM	Mon, Jul 11, 2022	22.10	22.10	21.75	21.79
5522	NASDAQ	HSTM	Fri, Jul 8, 2022	21.81	22.16	21.75	22.13
5521	NASDAQ	HSTM	Thu, Jul 7, 2022	21.69	22.14	21.56	21.91
5520	NASDAQ	HSTM	Wed, Jul 6, 2022	21.91	22.13	21.55	21.64
5519	NASDAQ	HSTM	Tue, Jul 5, 2022	21.70	21.97	21.32	21.95
5518	NASDAQ	HSTM	Fri, Jul 1, 2022	21.59	21.97	21.28	21.90
5517	NASDAQ	HSTM	Thu, Jun 30, 2022	21.28	21.82	21.20	21.71
5516	NASDAQ	HSTM	Wed, Jun 29, 2022	21.57	21.64	21.05	21.41
5515	NASDAQ	HSTM	Tue, Jun 28, 2022	21.48	21.65	21.16	21.50
5514	NASDAQ	HSTM	Mon, Jun 27, 2022	21.38	21.61	20.80	21.41
5513	NASDAQ	HSTM	Fri, Jun 24, 2022	20.99	21.43	20.66	21.22
5512	NASDAQ	HSTM	Thu, Jun 23, 2022	19.92	20.92	19.92	20.91
5511	NASDAQ	HSTM	Wed, Jun 22, 2022	19.66	20.08	19.61	19.90
5510	NASDAQ	HSTM	Tue, Jun 21, 2022	19.52	20.02	19.31	19.73
5509	NASDAQ	HSTM	Fri, Jun 17, 2022	19.01	19.58	19.01	19.24
5508	NASDAQ	HSTM	Thu, Jun 16, 2022	19.49	20.30	18.81	19.00
5507	NASDAQ	HSTM	Wed, Jun 15, 2022	19.66	19.94	19.48	19.69
5506	NASDAQ	HSTM	Tue, Jun 14, 2022	19.53	19.65	19.33	19.46
5505	NASDAQ	HSTM	Mon, Jun 13, 2022	19.73	19.81	19.41	19.46
5504	NASDAQ	HSTM	Fri, Jun 10, 2022	20.15	20.34	19.92	20.12
5503	NASDAQ	HSTM	Thu, Jun 9, 2022	20.69	20.75	20.35	20.38
5502	NASDAQ	HSTM	Wed, Jun 8, 2022	20.48	20.78	20.40	20.72
5501	NASDAQ	HSTM	Tue, Jun 7, 2022	20.55	20.68	20.40	20.54
5500	NASDAQ	HSTM	Mon, Jun 6, 2022	20.23	20.73	20.15	20.65
5499	NASDAQ	HSTM	Fri, Jun 3, 2022	20.75	20.84	20.18	20.19
5498	NASDAQ	HSTM	Thu, Jun 2, 2022	20.27	20.81	20.11	20.79
5497	NASDAQ	HSTM	Wed, Jun 1, 2022	20.38	20.50	19.90	20.24
5496	NASDAQ	HSTM	Tue, May 31, 2022	20.52	20.90	20.21	20.37
5495	NASDAQ	HSTM	Fri, May 27, 2022	20.15	20.70	20.09	20.64
5494	NASDAQ	HSTM	Thu, May 26, 2022	20.45	20.51	20.13	20.14
5493	NASDAQ	HSTM	Wed, May 25, 2022	19.92	20.36	19.89	20.27
5492	NASDAQ	HSTM	Tue, May 24, 2022	19.44	19.91	19.20	19.85
5491	NASDAQ	HSTM	Mon, May 23, 2022	20.31	20.31	19.34	19.40
5490	NASDAQ	HSTM	Fri, May 20, 2022	19.80	20.22	19.40	20.08
5489	NASDAQ	HSTM	Thu, May 19, 2022	19.57	19.97	19.35	19.64
5488	NASDAQ	HSTM	Wed, May 18, 2022	19.09	19.63	18.96	19.58
5487	NASDAQ	HSTM	Tue, May 17, 2022	19.40	19.56	19.08	19.33
5486	NASDAQ	HSTM	Mon, May 16, 2022	19.41	19.41	18.89	19.24
5485	NASDAQ	HSTM	Fri, May 13, 2022	19.24	19.49	19.08	19.28
5484	NASDAQ	HSTM	Thu, May 12, 2022	18.89	19.25	18.85	19.24
5483	NASDAQ	HSTM	Wed, May 11, 2022	19.25	19.58	18.97	19.00
5482	NASDAQ	HSTM	Tue, May 10, 2022	19.27	19.78	18.92	19.36
5481	NASDAQ	HSTM	Mon, May 9, 2022	19.03	19.25	18.83	19.20
5480	NASDAQ	HSTM	Fri, May 6, 2022	19.27	19.41	18.97	19.09
5479	NASDAQ	HSTM	Thu, May 5, 2022	19.20	19.53	18.96	19.18
5478	NASDAQ	HSTM	Wed, May 4, 2022	19.12	19.54	18.91	19.42
5477	NASDAQ	HSTM	Tue, May 3, 2022	19.43	19.43	18.95	19.13
5476	NASDAQ	HSTM	Mon, May 2, 2022	19.00	19.92	19.00	19.37
5475	NASDAQ	HSTM	Fri, Apr 29, 2022	19.79	19.79	19.04	19.10
5474	NASDAQ	HSTM	Thu, Apr 28, 2022	19.51	19.98	19.16	19.83
5473	NASDAQ	HSTM	Wed, Apr 27, 2022	19.73	20.05	19.00	19.40
5472	NASDAQ	HSTM	Tue, Apr 26, 2022	20.68	20.68	19.49	19.84
5471	NASDAQ	HSTM	Mon, Apr 25, 2022	19.23	19.49	19.02	19.29
5470	NASDAQ	HSTM	Fri, Apr 22, 2022	20.04	20.14	19.27	19.41
5469	NASDAQ	HSTM	Thu, Apr 21, 2022	20.20	20.39	20.02	20.10
5468	NASDAQ	HSTM	Wed, Apr 20, 2022	19.95	20.42	19.71	20.19
5467	NASDAQ	HSTM	Tue, Apr 19, 2022	19.61	20.04	19.61	19.74
5466	NASDAQ	HSTM	Mon, Apr 18, 2022	20.03	20.03	19.37	19.51
5465	NASDAQ	HSTM	Thu, Apr 14, 2022	20.25	20.30	19.87	19.90
5464	NASDAQ	HSTM	Wed, Apr 13, 2022	19.96	20.32	19.89	20.16
5463	NASDAQ	HSTM	Tue, Apr 12, 2022	19.91	20.14	19.82	19.95
5462	NASDAQ	HSTM	Mon, Apr 11, 2022	19.89	20.26	19.75	19.79
5461	NASDAQ	HSTM	Fri, Apr 8, 2022	20.20	20.24	19.98	20.01
5460	NASDAQ	HSTM	Thu, Apr 7, 2022	19.94	20.25	19.94	20.17
5459	NASDAQ	HSTM	Wed, Apr 6, 2022	20.05	20.05	19.51	19.92
5458	NASDAQ	HSTM	Tue, Apr 5, 2022	20.32	20.32	19.82	19.88
5457	NASDAQ	HSTM	Mon, Apr 4, 2022	20.63	20.81	20.15	20.33
5456	NASDAQ	HSTM	Fri, Apr 1, 2022	19.96	20.70	19.96	20.64
5455	NASDAQ	HSTM	Thu, Mar 31, 2022	20.23	20.33	19.84	19.92
5454	NASDAQ	HSTM	Wed, Mar 30, 2022	20.45	20.64	20.18	20.20
5453	NASDAQ	HSTM	Tue, Mar 29, 2022	20.62	20.62	20.30	20.50
5452	NASDAQ	HSTM	Mon, Mar 28, 2022	20.36	20.65	20.13	20.25
5451	NASDAQ	HSTM	Fri, Mar 25, 2022	20.61	20.61	20.26	20.40
5450	NASDAQ	HSTM	Thu, Mar 24, 2022	20.31	20.43	20.16	20.23
5449	NASDAQ	HSTM	Wed, Mar 23, 2022	20.60	20.60	20.19	20.32
5448	NASDAQ	HSTM	Tue, Mar 22, 2022	20.60	21.03	20.60	20.65
5447	NASDAQ	HSTM	Mon, Mar 21, 2022	20.85	21.06	20.50	20.59
5446	NASDAQ	HSTM	Fri, Mar 18, 2022	20.45	21.18	20.45	21.00
5445	NASDAQ	HSTM	Thu, Mar 17, 2022	19.95	20.67	19.89	20.47
5444	NASDAQ	HSTM	Wed, Mar 16, 2022	19.83	20.06	19.63	19.94
5443	NASDAQ	HSTM	Tue, Mar 15, 2022	19.43	19.98	19.36	19.65
5442	NASDAQ	HSTM	Mon, Mar 14, 2022	19.24	19.63	19.08	19.16
5441	NASDAQ	HSTM	Fri, Mar 11, 2022	20.14	20.14	19.23	19.23
5440	NASDAQ	HSTM	Thu, Mar 10, 2022	20.06	20.43	19.78	20.12
5439	NASDAQ	HSTM	Wed, Mar 9, 2022	20.65	20.65	20.28	20.47
5438	NASDAQ	HSTM	Tue, Mar 8, 2022	20.46	20.88	20.35	20.42
5437	NASDAQ	HSTM	Mon, Mar 7, 2022	20.67	20.90	20.35	20.43
5436	NASDAQ	HSTM	Fri, Mar 4, 2022	20.68	20.84	20.61	20.69
5435	NASDAQ	HSTM	Thu, Mar 3, 2022	20.99	20.99	20.60	20.81
5434	NASDAQ	HSTM	Wed, Mar 2, 2022	20.18	21.08	20.18	20.77
5433	NASDAQ	HSTM	Tue, Mar 1, 2022	20.49	20.96	19.76	20.19
5432	NASDAQ	HSTM	Mon, Feb 28, 2022	19.74	20.56	19.74	20.49
5431	NASDAQ	HSTM	Fri, Feb 25, 2022	19.57	20.02	19.52	19.83
5430	NASDAQ	HSTM	Thu, Feb 24, 2022	18.51	19.64	18.51	19.47
5429	NASDAQ	HSTM	Wed, Feb 23, 2022	19.83	20.31	18.92	18.97
5428	NASDAQ	HSTM	Tue, Feb 22, 2022	22.59	23.19	19.65	19.76
5427	NASDAQ	HSTM	Fri, Feb 18, 2022	23.56	24.23	23.54	23.81
5426	NASDAQ	HSTM	Thu, Feb 17, 2022	23.88	23.93	23.59	23.65
5425	NASDAQ	HSTM	Wed, Feb 16, 2022	24.23	24.23	23.96	24.04
5424	NASDAQ	HSTM	Tue, Feb 15, 2022	24.09	24.27	23.87	24.19
5423	NASDAQ	HSTM	Mon, Feb 14, 2022	24.03	24.18	23.87	23.95
5422	NASDAQ	HSTM	Fri, Feb 11, 2022	23.70	24.00	23.70	23.91
5421	NASDAQ	HSTM	Thu, Feb 10, 2022	23.76	24.00	23.63	23.72
5420	NASDAQ	HSTM	Wed, Feb 9, 2022	23.97	24.13	23.78	24.04
5419	NASDAQ	HSTM	Tue, Feb 8, 2022	23.67	24.08	23.47	23.88
5418	NASDAQ	HSTM	Mon, Feb 7, 2022	23.78	23.89	23.54	23.67
5417	NASDAQ	HSTM	Fri, Feb 4, 2022	23.89	24.07	23.57	23.83
5416	NASDAQ	HSTM	Thu, Feb 3, 2022	23.94	24.11	23.87	23.93
5415	NASDAQ	HSTM	Wed, Feb 2, 2022	24.15	24.36	23.94	24.04
5414	NASDAQ	HSTM	Tue, Feb 1, 2022	24.29	24.32	23.98	24.20
5413	NASDAQ	HSTM	Mon, Jan 31, 2022	24.34	24.51	24.13	24.35
5412	NASDAQ	HSTM	Fri, Jan 28, 2022	24.00	24.45	23.70	24.45
5411	NASDAQ	HSTM	Thu, Jan 27, 2022	24.35	24.49	23.98	24.02
5410	NASDAQ	HSTM	Wed, Jan 26, 2022	24.75	25.69	24.09	24.33
5409	NASDAQ	HSTM	Tue, Jan 25, 2022	25.22	25.35	24.51	24.67
5408	NASDAQ	HSTM	Mon, Jan 24, 2022	24.14	25.28	24.14	25.28
5407	NASDAQ	HSTM	Fri, Jan 21, 2022	23.97	24.88	23.83	24.34
5406	NASDAQ	HSTM	Thu, Jan 20, 2022	24.77	25.01	24.09	24.15
5405	NASDAQ	HSTM	Wed, Jan 19, 2022	24.44	25.03	24.44	24.73
5404	NASDAQ	HSTM	Tue, Jan 18, 2022	25.15	25.15	24.24	24.33
5403	NASDAQ	HSTM	Fri, Jan 14, 2022	25.00	25.37	24.98	25.25
5402	NASDAQ	HSTM	Thu, Jan 13, 2022	25.75	25.93	25.03	25.17
5401	NASDAQ	HSTM	Wed, Jan 12, 2022	25.90	26.12	25.77	25.78
5400	NASDAQ	HSTM	Tue, Jan 11, 2022	26.03	26.14	25.51	25.73
5399	NASDAQ	HSTM	Mon, Jan 10, 2022	25.55	26.04	25.29	25.97
5398	NASDAQ	HSTM	Fri, Jan 7, 2022	25.90	25.90	25.42	25.62
5397	NASDAQ	HSTM	Thu, Jan 6, 2022	25.63	25.89	25.17	25.60
5396	NASDAQ	HSTM	Wed, Jan 5, 2022	25.85	26.18	25.65	25.70
5395	NASDAQ	HSTM	Tue, Jan 4, 2022	26.21	26.78	25.96	26.00
5394	NASDAQ	HSTM	Mon, Jan 3, 2022	26.47	26.64	26.05	26.43
5393	NASDAQ	HSTM	Fri, Dec 31, 2021	26.50	26.67	26.10	26.36
5392	NASDAQ	HSTM	Thu, Dec 30, 2021	26.03	26.55	26.00	26.46
5391	NASDAQ	HSTM	Wed, Dec 29, 2021	26.29	26.29	25.89	26.01
5390	NASDAQ	HSTM	Tue, Dec 28, 2021	26.57	26.57	26.20	26.21
5389	NASDAQ	HSTM	Mon, Dec 27, 2021	26.28	26.80	26.02	26.52
5388	NASDAQ	HSTM	Thu, Dec 23, 2021	26.12	26.27	25.78	26.14
5387	NASDAQ	HSTM	Wed, Dec 22, 2021	25.87	26.06	25.74	26.00
5386	NASDAQ	HSTM	Tue, Dec 21, 2021	26.18	26.52	25.65	25.81
5385	NASDAQ	HSTM	Mon, Dec 20, 2021	25.40	26.27	25.01	26.18
5384	NASDAQ	HSTM	Fri, Dec 17, 2021	25.17	26.12	24.83	25.50
5383	NASDAQ	HSTM	Thu, Dec 16, 2021	25.86	26.08	25.19	25.36
5382	NASDAQ	HSTM	Wed, Dec 15, 2021	25.00	25.94	24.80	25.81
5381	NASDAQ	HSTM	Tue, Dec 14, 2021	24.84	25.25	24.33	25.10
5380	NASDAQ	HSTM	Mon, Dec 13, 2021	24.44	25.14	24.28	24.87
5379	NASDAQ	HSTM	Fri, Dec 10, 2021	24.81	25.01	24.37	24.61
5378	NASDAQ	HSTM	Thu, Dec 9, 2021	24.78	24.98	24.47	24.60
5377	NASDAQ	HSTM	Wed, Dec 8, 2021	24.68	25.01	24.40	24.92
5376	NASDAQ	HSTM	Tue, Dec 7, 2021	24.74	25.01	24.59	24.71
5375	NASDAQ	HSTM	Mon, Dec 6, 2021	24.03	24.74	23.84	24.61
5374	NASDAQ	HSTM	Fri, Dec 3, 2021	23.85	23.94	23.21	23.74
5373	NASDAQ	HSTM	Thu, Dec 2, 2021	23.77	24.61	23.32	23.91
5372	NASDAQ	HSTM	Wed, Dec 1, 2021	24.05	24.73	23.33	23.49
5371	NASDAQ	HSTM	Tue, Nov 30, 2021	23.90	24.04	23.05	23.22
5370	NASDAQ	HSTM	Mon, Nov 29, 2021	24.78	25.47	23.86	23.97
5369	NASDAQ	HSTM	Fri, Nov 26, 2021	25.10	25.10	24.17	24.51
5368	NASDAQ	HSTM	Wed, Nov 24, 2021	25.60	25.67	25.06	25.21
5367	NASDAQ	HSTM	Tue, Nov 23, 2021	25.33	26.95	25.09	25.68
5366	NASDAQ	HSTM	Mon, Nov 22, 2021	25.47	25.94	25.18	25.39
5365	NASDAQ	HSTM	Fri, Nov 19, 2021	25.04	25.42	24.92	25.21
5364	NASDAQ	HSTM	Thu, Nov 18, 2021	25.96	25.98	24.94	25.21
5363	NASDAQ	HSTM	Wed, Nov 17, 2021	26.40	26.40	25.80	25.82
5362	NASDAQ	HSTM	Tue, Nov 16, 2021	26.07	26.75	26.01	26.58
5361	NASDAQ	HSTM	Mon, Nov 15, 2021	27.07	27.49	25.99	26.03
5360	NASDAQ	HSTM	Fri, Nov 12, 2021	27.58	27.58	26.83	27.03
5359	NASDAQ	HSTM	Thu, Nov 11, 2021	27.15	27.38	26.80	27.32
5358	NASDAQ	HSTM	Wed, Nov 10, 2021	27.21	27.59	27.06	27.10
5357	NASDAQ	HSTM	Tue, Nov 9, 2021	27.23	27.33	26.90	27.33
5356	NASDAQ	HSTM	Mon, Nov 8, 2021	27.51	27.59	26.93	27.23
5355	NASDAQ	HSTM	Fri, Nov 5, 2021	27.58	27.72	27.08	27.38
5354	NASDAQ	HSTM	Thu, Nov 4, 2021	27.86	28.07	27.04	27.36
5353	NASDAQ	HSTM	Wed, Nov 3, 2021	26.91	27.72	26.67	27.59
5352	NASDAQ	HSTM	Tue, Nov 2, 2021	27.08	27.92	26.86	26.91
5351	NASDAQ	HSTM	Mon, Nov 1, 2021	26.54	27.23	26.49	27.07
5350	NASDAQ	HSTM	Fri, Oct 29, 2021	26.55	26.72	25.96	26.61
5349	NASDAQ	HSTM	Thu, Oct 28, 2021	25.85	26.67	25.78	26.45
5348	NASDAQ	HSTM	Wed, Oct 27, 2021	25.67	25.82	25.23	25.71
5347	NASDAQ	HSTM	Tue, Oct 26, 2021	28.50	28.76	25.48	25.80
5346	NASDAQ	HSTM	Mon, Oct 25, 2021	28.23	28.68	27.98	28.55
5345	NASDAQ	HSTM	Fri, Oct 22, 2021	28.60	28.60	28.09	28.30
5344	NASDAQ	HSTM	Thu, Oct 21, 2021	28.36	28.57	28.26	28.54
5343	NASDAQ	HSTM	Wed, Oct 20, 2021	27.95	28.36	27.85	28.30
5342	NASDAQ	HSTM	Tue, Oct 19, 2021	28.00	28.13	27.83	27.85
5341	NASDAQ	HSTM	Mon, Oct 18, 2021	27.75	28.10	27.57	28.04
5340	NASDAQ	HSTM	Fri, Oct 15, 2021	28.43	28.45	27.80	27.81
5339	NASDAQ	HSTM	Thu, Oct 14, 2021	28.64	28.67	27.94	28.17
5338	NASDAQ	HSTM	Wed, Oct 13, 2021	28.49	28.61	28.24	28.46
5337	NASDAQ	HSTM	Tue, Oct 12, 2021	28.21	28.62	28.12	28.42
5336	NASDAQ	HSTM	Mon, Oct 11, 2021	28.36	28.52	28.13	28.21
5335	NASDAQ	HSTM	Fri, Oct 8, 2021	28.79	28.79	28.27	28.36
5334	NASDAQ	HSTM	Thu, Oct 7, 2021	28.49	28.99	28.39	28.75
5333	NASDAQ	HSTM	Wed, Oct 6, 2021	28.45	28.73	27.96	28.23
5332	NASDAQ	HSTM	Tue, Oct 5, 2021	28.79	29.01	28.54	28.57
5331	NASDAQ	HSTM	Mon, Oct 4, 2021	29.23	29.23	28.36	28.72
5330	NASDAQ	HSTM	Fri, Oct 1, 2021	28.69	29.60	28.42	29.23
5329	NASDAQ	HSTM	Thu, Sep 30, 2021	28.91	29.13	28.56	28.58
5328	NASDAQ	HSTM	Wed, Sep 29, 2021	28.63	28.90	28.63	28.73
5327	NASDAQ	HSTM	Tue, Sep 28, 2021	28.62	28.76	28.20	28.43
5326	NASDAQ	HSTM	Mon, Sep 27, 2021	29.02	29.12	28.73	28.81
5325	NASDAQ	HSTM	Fri, Sep 24, 2021	28.82	29.73	28.63	29.01
5324	NASDAQ	HSTM	Thu, Sep 23, 2021	29.21	29.42	28.84	28.93
5323	NASDAQ	HSTM	Wed, Sep 22, 2021	29.06	29.29	28.66	29.07
5322	NASDAQ	HSTM	Tue, Sep 21, 2021	29.00	29.76	28.69	28.97
5321	NASDAQ	HSTM	Mon, Sep 20, 2021	28.98	29.16	27.52	28.78
5320	NASDAQ	HSTM	Fri, Sep 17, 2021	28.41	29.30	28.28	29.28
5319	NASDAQ	HSTM	Thu, Sep 16, 2021	28.28	28.45	27.87	28.31
5318	NASDAQ	HSTM	Wed, Sep 15, 2021	28.66	29.02	28.14	28.15
5317	NASDAQ	HSTM	Tue, Sep 14, 2021	29.16	29.86	28.53	28.73
5316	NASDAQ	HSTM	Mon, Sep 13, 2021	30.05	30.05	28.99	29.14
5315	NASDAQ	HSTM	Fri, Sep 10, 2021	30.17	30.30	29.85	29.93
5314	NASDAQ	HSTM	Thu, Sep 9, 2021	29.94	30.31	29.74	30.10
5313	NASDAQ	HSTM	Wed, Sep 8, 2021	29.55	30.01	29.39	29.89
5312	NASDAQ	HSTM	Tue, Sep 7, 2021	30.26	30.28	29.58	29.62
5311	NASDAQ	HSTM	Fri, Sep 3, 2021	30.39	30.57	30.05	30.32
5310	NASDAQ	HSTM	Thu, Sep 2, 2021	30.48	30.79	30.24	30.38
5309	NASDAQ	HSTM	Wed, Sep 1, 2021	30.52	30.80	29.75	30.35
5308	NASDAQ	HSTM	Tue, Aug 31, 2021	29.81	30.39	29.70	30.39
5307	NASDAQ	HSTM	Mon, Aug 30, 2021	29.84	29.99	29.62	29.81
5306	NASDAQ	HSTM	Fri, Aug 27, 2021	28.92	29.93	28.91	29.69
5305	NASDAQ	HSTM	Thu, Aug 26, 2021	29.55	29.71	28.90	28.93
5304	NASDAQ	HSTM	Wed, Aug 25, 2021	29.63	29.81	29.51	29.51
5303	NASDAQ	HSTM	Tue, Aug 24, 2021	30.42	30.42	29.54	29.62
5302	NASDAQ	HSTM	Mon, Aug 23, 2021	29.99	30.50	29.96	30.48
5301	NASDAQ	HSTM	Fri, Aug 20, 2021	29.55	29.98	29.55	29.88
5300	NASDAQ	HSTM	Thu, Aug 19, 2021	29.85	30.47	29.58	29.66
5299	NASDAQ	HSTM	Wed, Aug 18, 2021	29.73	30.14	29.70	29.83
5298	NASDAQ	HSTM	Tue, Aug 17, 2021	30.51	30.56	29.66	29.83
5297	NASDAQ	HSTM	Mon, Aug 16, 2021	30.57	30.86	30.24	30.62
5296	NASDAQ	HSTM	Fri, Aug 13, 2021	30.05	30.56	29.98	30.54
5295	NASDAQ	HSTM	Thu, Aug 12, 2021	29.96	30.35	29.79	30.11
5294	NASDAQ	HSTM	Wed, Aug 11, 2021	30.18	30.33	29.89	29.94
5293	NASDAQ	HSTM	Tue, Aug 10, 2021	30.44	30.55	30.02	30.16
5292	NASDAQ	HSTM	Mon, Aug 9, 2021	30.21	30.32	30.03	30.25
5291	NASDAQ	HSTM	Fri, Aug 6, 2021	29.91	30.27	29.68	30.24
5290	NASDAQ	HSTM	Thu, Aug 5, 2021	29.64	29.82	29.41	29.77
5289	NASDAQ	HSTM	Wed, Aug 4, 2021	29.80	30.16	29.52	29.66
5288	NASDAQ	HSTM	Tue, Aug 3, 2021	29.59	30.10	29.46	29.98
5287	NASDAQ	HSTM	Mon, Aug 2, 2021	29.24	29.77	29.21	29.58
5286	NASDAQ	HSTM	Fri, Jul 30, 2021	29.01	29.65	28.96	29.21
5285	NASDAQ	HSTM	Thu, Jul 29, 2021	29.00	29.04	28.58	28.98
5284	NASDAQ	HSTM	Wed, Jul 28, 2021	29.96	29.96	28.84	28.96
5283	NASDAQ	HSTM	Tue, Jul 27, 2021	29.53	31.11	29.33	29.63
5282	NASDAQ	HSTM	Mon, Jul 26, 2021	29.56	30.00	29.38	29.43
5281	NASDAQ	HSTM	Fri, Jul 23, 2021	29.06	29.52	28.66	29.46
5280	NASDAQ	HSTM	Thu, Jul 22, 2021	28.59	29.07	28.38	28.88
5279	NASDAQ	HSTM	Wed, Jul 21, 2021	28.64	28.81	28.39	28.68
5278	NASDAQ	HSTM	Tue, Jul 20, 2021	28.27	29.04	28.27	28.56
5277	NASDAQ	HSTM	Mon, Jul 19, 2021	27.90	28.58	27.82	28.14
5276	NASDAQ	HSTM	Fri, Jul 16, 2021	28.59	28.59	27.99	28.22
5275	NASDAQ	HSTM	Thu, Jul 15, 2021	28.04	28.50	27.90	28.40
5274	NASDAQ	HSTM	Wed, Jul 14, 2021	28.10	28.29	27.91	28.18
5273	NASDAQ	HSTM	Tue, Jul 13, 2021	27.86	28.23	27.79	28.02
5272	NASDAQ	HSTM	Mon, Jul 12, 2021	27.60	27.95	27.53	27.95
5271	NASDAQ	HSTM	Fri, Jul 9, 2021	27.79	27.93	27.55	27.71
5270	NASDAQ	HSTM	Thu, Jul 8, 2021	27.61	27.87	26.96	27.61
5269	NASDAQ	HSTM	Wed, Jul 7, 2021	27.57	28.00	27.41	27.82
5268	NASDAQ	HSTM	Tue, Jul 6, 2021	27.86	27.87	26.99	27.61
5267	NASDAQ	HSTM	Fri, Jul 2, 2021	27.97	28.18	27.71	27.79
5266	NASDAQ	HSTM	Thu, Jul 1, 2021	28.14	28.44	27.84	28.04
5265	NASDAQ	HSTM	Wed, Jun 30, 2021	27.66	28.03	26.25	27.94
5264	NASDAQ	HSTM	Tue, Jun 29, 2021	27.60	27.85	27.30	27.62
5263	NASDAQ	HSTM	Mon, Jun 28, 2021	28.13	28.31	27.53	27.58
5262	NASDAQ	HSTM	Fri, Jun 25, 2021	27.44	28.40	27.30	28.23
5261	NASDAQ	HSTM	Thu, Jun 24, 2021	26.93	27.60	26.51	27.39
5260	NASDAQ	HSTM	Wed, Jun 23, 2021	26.35	26.90	26.19	26.83
5259	NASDAQ	HSTM	Tue, Jun 22, 2021	26.11	26.34	25.61	26.28
5258	NASDAQ	HSTM	Mon, Jun 21, 2021	26.05	26.22	25.90	26.07
5257	NASDAQ	HSTM	Fri, Jun 18, 2021	26.35	26.41	25.82	25.85
5256	NASDAQ	HSTM	Thu, Jun 17, 2021	26.62	26.81	26.46	26.66
5255	NASDAQ	HSTM	Wed, Jun 16, 2021	26.66	26.78	26.38	26.67
5254	NASDAQ	HSTM	Tue, Jun 15, 2021	26.40	26.91	26.31	26.79
5253	NASDAQ	HSTM	Mon, Jun 14, 2021	26.39	26.59	26.03	26.28
5252	NASDAQ	HSTM	Fri, Jun 11, 2021	26.35	26.80	26.15	26.28
5251	NASDAQ	HSTM	Thu, Jun 10, 2021	26.63	26.68	26.36	26.49
5250	NASDAQ	HSTM	Wed, Jun 9, 2021	26.77	26.77	26.56	26.59
5249	NASDAQ	HSTM	Tue, Jun 8, 2021	26.73	26.83	26.46	26.73
5248	NASDAQ	HSTM	Mon, Jun 7, 2021	26.51	26.82	26.42	26.69
5247	NASDAQ	HSTM	Fri, Jun 4, 2021	26.33	26.49	26.02	26.39
5246	NASDAQ	HSTM	Thu, Jun 3, 2021	26.10	26.31	25.77	26.28
5245	NASDAQ	HSTM	Wed, Jun 2, 2021	26.67	26.87	25.91	26.12
5244	NASDAQ	HSTM	Tue, Jun 1, 2021	26.18	26.65	25.86	26.52
5243	NASDAQ	HSTM	Fri, May 28, 2021	26.76	26.80	26.16	26.18
5242	NASDAQ	HSTM	Thu, May 27, 2021	26.66	27.28	26.51	26.58
5241	NASDAQ	HSTM	Wed, May 26, 2021	26.41	26.68	26.15	26.49
5240	NASDAQ	HSTM	Tue, May 25, 2021	26.57	26.86	26.33	26.42
5239	NASDAQ	HSTM	Mon, May 24, 2021	26.70	27.00	26.51	26.61
5238	NASDAQ	HSTM	Fri, May 21, 2021	26.87	27.09	26.53	26.68
5237	NASDAQ	HSTM	Thu, May 20, 2021	26.18	27.25	25.95	26.55
5236	NASDAQ	HSTM	Wed, May 19, 2021	26.05	26.32	25.71	26.25
5235	NASDAQ	HSTM	Tue, May 18, 2021	25.82	26.53	25.66	26.22
5234	NASDAQ	HSTM	Mon, May 17, 2021	25.79	25.99	25.43	25.82
5233	NASDAQ	HSTM	Fri, May 14, 2021	26.21	26.49	25.72	25.87
5232	NASDAQ	HSTM	Thu, May 13, 2021	25.72	26.34	25.72	26.14
5231	NASDAQ	HSTM	Wed, May 12, 2021	25.37	26.00	25.17	25.69
5230	NASDAQ	HSTM	Tue, May 11, 2021	25.29	25.75	25.24	25.59
5229	NASDAQ	HSTM	Mon, May 10, 2021	26.01	26.01	25.31	25.58
5228	NASDAQ	HSTM	Fri, May 7, 2021	26.09	26.33	25.33	25.93
5227	NASDAQ	HSTM	Thu, May 6, 2021	25.75	26.25	25.33	26.20
5226	NASDAQ	HSTM	Wed, May 5, 2021	25.05	26.12	25.01	25.87
5225	NASDAQ	HSTM	Tue, May 4, 2021	24.83	25.03	24.48	24.52
5224	NASDAQ	HSTM	Mon, May 3, 2021	23.96	25.11	23.96	24.89
5223	NASDAQ	HSTM	Fri, Apr 30, 2021	24.53	24.77	24.06	24.16
5222	NASDAQ	HSTM	Thu, Apr 29, 2021	24.91	25.21	24.58	24.71
5221	NASDAQ	HSTM	Wed, Apr 28, 2021	24.66	25.04	24.24	24.75
5220	NASDAQ	HSTM	Tue, Apr 27, 2021	22.57	24.48	22.57	24.43
5219	NASDAQ	HSTM	Mon, Apr 26, 2021	22.44	22.77	22.13	22.24
5218	NASDAQ	HSTM	Fri, Apr 23, 2021	22.39	22.79	22.01	22.38
5217	NASDAQ	HSTM	Thu, Apr 22, 2021	22.50	22.72	22.23	22.27
5216	NASDAQ	HSTM	Wed, Apr 21, 2021	22.09	22.54	22.00	22.50
5215	NASDAQ	HSTM	Tue, Apr 20, 2021	22.50	22.66	21.53	22.15
5214	NASDAQ	HSTM	Mon, Apr 19, 2021	22.50	22.75	22.49	22.54
5213	NASDAQ	HSTM	Fri, Apr 16, 2021	22.61	22.61	22.40	22.50
5212	NASDAQ	HSTM	Thu, Apr 15, 2021	22.30	22.53	22.30	22.50
5211	NASDAQ	HSTM	Wed, Apr 14, 2021	21.75	22.52	21.70	22.26
5210	NASDAQ	HSTM	Tue, Apr 13, 2021	21.93	22.22	21.56	21.69
5209	NASDAQ	HSTM	Mon, Apr 12, 2021	22.10	22.48	21.97	22.01
5208	NASDAQ	HSTM	Fri, Apr 9, 2021	22.00	22.28	22.00	22.13
5207	NASDAQ	HSTM	Thu, Apr 8, 2021	21.71	22.09	21.70	21.91
5206	NASDAQ	HSTM	Wed, Apr 7, 2021	22.11	22.30	21.49	21.64
5205	NASDAQ	HSTM	Tue, Apr 6, 2021	22.44	22.64	22.11	22.15
5204	NASDAQ	HSTM	Mon, Apr 5, 2021	22.64	22.75	22.27	22.46
5203	NASDAQ	HSTM	Thu, Apr 1, 2021	22.10	22.75	22.10	22.52
5202	NASDAQ	HSTM	Wed, Mar 31, 2021	22.43	23.02	22.21	22.34
5201	NASDAQ	HSTM	Tue, Mar 30, 2021	22.39	22.70	22.20	22.43
5200	NASDAQ	HSTM	Mon, Mar 29, 2021	22.47	22.88	22.26	22.38
5199	NASDAQ	HSTM	Fri, Mar 26, 2021	22.74	22.81	22.30	22.61
5198	NASDAQ	HSTM	Thu, Mar 25, 2021	22.46	22.62	21.98	22.57
5197	NASDAQ	HSTM	Wed, Mar 24, 2021	22.67	23.21	22.52	22.59
5196	NASDAQ	HSTM	Tue, Mar 23, 2021	22.71	22.85	22.56	22.75
5195	NASDAQ	HSTM	Mon, Mar 22, 2021	22.80	23.03	22.77	22.86
5194	NASDAQ	HSTM	Fri, Mar 19, 2021	22.86	23.11	22.53	22.77
5193	NASDAQ	HSTM	Thu, Mar 18, 2021	22.99	23.15	22.57	22.93
5192	NASDAQ	HSTM	Wed, Mar 17, 2021	23.12	23.14	22.74	23.01
5191	NASDAQ	HSTM	Tue, Mar 16, 2021	23.41	23.41	22.95	23.13
5190	NASDAQ	HSTM	Mon, Mar 15, 2021	24.01	24.01	23.31	23.52
5189	NASDAQ	HSTM	Fri, Mar 12, 2021	23.20	24.23	23.20	24.13
5188	NASDAQ	HSTM	Thu, Mar 11, 2021	24.05	24.17	23.79	24.08
5187	NASDAQ	HSTM	Wed, Mar 10, 2021	23.89	24.12	23.68	23.94
5186	NASDAQ	HSTM	Tue, Mar 9, 2021	24.12	24.75	23.72	23.80
5185	NASDAQ	HSTM	Mon, Mar 8, 2021	23.41	24.47	23.02	24.04
5184	NASDAQ	HSTM	Fri, Mar 5, 2021	23.42	23.64	22.94	23.35
5183	NASDAQ	HSTM	Thu, Mar 4, 2021	23.06	23.42	22.82	23.20
5182	NASDAQ	HSTM	Wed, Mar 3, 2021	22.56	23.20	22.23	22.98
5181	NASDAQ	HSTM	Tue, Mar 2, 2021	23.12	23.62	22.48	22.50
5180	NASDAQ	HSTM	Mon, Mar 1, 2021	23.67	23.74	23.18	23.23
5179	NASDAQ	HSTM	Fri, Feb 26, 2021	23.91	24.24	23.16	23.30
5178	NASDAQ	HSTM	Thu, Feb 25, 2021	23.63	24.11	23.35	23.91
5177	NASDAQ	HSTM	Wed, Feb 24, 2021	23.28	23.94	22.92	23.77
5176	NASDAQ	HSTM	Tue, Feb 23, 2021	22.90	23.46	21.79	23.36
5175	NASDAQ	HSTM	Mon, Feb 22, 2021	23.15	23.34	22.70	23.30
5174	NASDAQ	HSTM	Fri, Feb 19, 2021	23.07	23.86	22.77	23.19
5173	NASDAQ	HSTM	Thu, Feb 18, 2021	23.48	23.87	22.94	23.02
5172	NASDAQ	HSTM	Wed, Feb 17, 2021	23.52	24.19	23.33	23.74
5171	NASDAQ	HSTM	Tue, Feb 16, 2021	24.40	24.40	23.68	23.77
5170	NASDAQ	HSTM	Fri, Feb 12, 2021	24.60	24.67	24.12	24.34
5169	NASDAQ	HSTM	Thu, Feb 11, 2021	24.91	25.00	24.45	24.70
5168	NASDAQ	HSTM	Wed, Feb 10, 2021	25.06	25.62	24.67	24.75
5167	NASDAQ	HSTM	Tue, Feb 9, 2021	25.11	25.36	24.75	25.27
5166	NASDAQ	HSTM	Mon, Feb 8, 2021	24.87	25.29	24.80	25.17
5165	NASDAQ	HSTM	Fri, Feb 5, 2021	24.64	24.88	24.35	24.81
5164	NASDAQ	HSTM	Thu, Feb 4, 2021	24.40	24.62	23.81	24.56
5163	NASDAQ	HSTM	Wed, Feb 3, 2021	24.07	24.36	23.92	24.25
5162	NASDAQ	HSTM	Tue, Feb 2, 2021	24.28	24.43	23.93	24.16
5161	NASDAQ	HSTM	Mon, Feb 1, 2021	23.35	24.26	23.27	24.11
5160	NASDAQ	HSTM	Fri, Jan 29, 2021	23.60	23.96	23.20	23.28
5159	NASDAQ	HSTM	Thu, Jan 28, 2021	24.65	24.69	23.59	23.62
5158	NASDAQ	HSTM	Wed, Jan 27, 2021	24.96	25.34	24.01	24.43
5157	NASDAQ	HSTM	Tue, Jan 26, 2021	25.39	25.60	25.12	25.35
5156	NASDAQ	HSTM	Mon, Jan 25, 2021	25.02	25.48	24.80	25.34
5155	NASDAQ	HSTM	Fri, Jan 22, 2021	24.77	25.15	24.45	25.11
5154	NASDAQ	HSTM	Thu, Jan 21, 2021	25.28	25.80	24.78	24.97
5153	NASDAQ	HSTM	Wed, Jan 20, 2021	25.30	25.75	25.01	25.32
5152	NASDAQ	HSTM	Tue, Jan 19, 2021	25.29	25.61	24.85	25.12
5151	NASDAQ	HSTM	Fri, Jan 15, 2021	24.62	25.07	24.41	25.05
5150	NASDAQ	HSTM	Thu, Jan 14, 2021	25.14	25.14	24.70	24.84
5149	NASDAQ	HSTM	Wed, Jan 13, 2021	24.82	25.22	24.57	24.98
5148	NASDAQ	HSTM	Tue, Jan 12, 2021	24.54	24.96	24.34	24.90
5147	NASDAQ	HSTM	Mon, Jan 11, 2021	24.44	24.63	24.27	24.52
5146	NASDAQ	HSTM	Fri, Jan 8, 2021	24.70	24.70	24.33	24.62
5145	NASDAQ	HSTM	Thu, Jan 7, 2021	24.34	24.67	24.04	24.65
5144	NASDAQ	HSTM	Wed, Jan 6, 2021	22.81	24.37	22.81	24.28
5143	NASDAQ	HSTM	Tue, Jan 5, 2021	22.36	23.07	22.25	23.00
5142	NASDAQ	HSTM	Mon, Jan 4, 2021	21.88	22.38	21.88	22.34
5141	NASDAQ	HSTM	Thu, Dec 31, 2020	21.70	21.93	21.56	21.84
5140	NASDAQ	HSTM	Wed, Dec 30, 2020	21.94	22.07	21.74	21.74
5139	NASDAQ	HSTM	Tue, Dec 29, 2020	22.10	22.26	21.62	21.96
5138	NASDAQ	HSTM	Mon, Dec 28, 2020	21.87	22.14	21.76	22.01
5137	NASDAQ	HSTM	Thu, Dec 24, 2020	21.49	21.79	21.49	21.73
5136	NASDAQ	HSTM	Wed, Dec 23, 2020	21.26	21.64	21.16	21.49
5135	NASDAQ	HSTM	Tue, Dec 22, 2020	21.02	21.24	20.88	21.09
5134	NASDAQ	HSTM	Mon, Dec 21, 2020	20.74	21.04	20.31	21.03
5133	NASDAQ	HSTM	Fri, Dec 18, 2020	21.18	21.41	20.95	21.03
5132	NASDAQ	HSTM	Thu, Dec 17, 2020	20.74	21.10	20.62	21.08
5131	NASDAQ	HSTM	Wed, Dec 16, 2020	20.38	20.82	20.36	20.76
5130	NASDAQ	HSTM	Tue, Dec 15, 2020	20.29	20.72	20.03	20.42
5129	NASDAQ	HSTM	Mon, Dec 14, 2020	20.34	20.69	20.34	20.48
5128	NASDAQ	HSTM	Fri, Dec 11, 2020	20.50	20.65	20.02	20.26
5127	NASDAQ	HSTM	Thu, Dec 10, 2020	20.20	20.58	20.20	20.54
5126	NASDAQ	HSTM	Wed, Dec 9, 2020	20.17	20.43	20.13	20.34
5125	NASDAQ	HSTM	Tue, Dec 8, 2020	19.69	20.14	19.69	20.07
5124	NASDAQ	HSTM	Mon, Dec 7, 2020	19.88	20.09	19.54	19.86
5123	NASDAQ	HSTM	Fri, Dec 4, 2020	19.67	20.06	19.50	19.96
5122	NASDAQ	HSTM	Thu, Dec 3, 2020	19.79	19.84	19.51	19.57
5121	NASDAQ	HSTM	Wed, Dec 2, 2020	19.71	19.93	19.51	19.90
5120	NASDAQ	HSTM	Tue, Dec 1, 2020	18.94	19.80	18.78	19.71
5119	NASDAQ	HSTM	Mon, Nov 30, 2020	18.91	19.00	18.56	18.68
5118	NASDAQ	HSTM	Fri, Nov 27, 2020	19.31	19.31	18.74	19.05
5117	NASDAQ	HSTM	Wed, Nov 25, 2020	19.09	19.50	19.09	19.35
5116	NASDAQ	HSTM	Tue, Nov 24, 2020	19.04	19.39	18.75	19.34
5115	NASDAQ	HSTM	Mon, Nov 23, 2020	18.89	19.15	18.76	18.95
5114	NASDAQ	HSTM	Fri, Nov 20, 2020	19.07	19.19	18.75	18.87
5113	NASDAQ	HSTM	Thu, Nov 19, 2020	19.04	19.30	18.67	19.26
5112	NASDAQ	HSTM	Wed, Nov 18, 2020	19.22	19.37	18.93	19.06
5111	NASDAQ	HSTM	Tue, Nov 17, 2020	18.66	19.20	18.60	19.13
5110	NASDAQ	HSTM	Mon, Nov 16, 2020	19.08	19.08	18.70	18.78
5109	NASDAQ	HSTM	Fri, Nov 13, 2020	18.78	19.08	18.55	18.69
5108	NASDAQ	HSTM	Thu, Nov 12, 2020	18.81	18.81	18.46	18.63
5107	NASDAQ	HSTM	Wed, Nov 11, 2020	18.72	18.99	18.63	18.86
5106	NASDAQ	HSTM	Tue, Nov 10, 2020	18.90	18.92	18.45	18.71
5105	NASDAQ	HSTM	Mon, Nov 9, 2020	18.87	19.48	18.64	18.65
5104	NASDAQ	HSTM	Fri, Nov 6, 2020	18.63	18.84	18.25	18.27
5103	NASDAQ	HSTM	Thu, Nov 5, 2020	18.30	18.78	18.30	18.61
5102	NASDAQ	HSTM	Wed, Nov 4, 2020	19.07	19.20	17.95	18.30
5101	NASDAQ	HSTM	Tue, Nov 3, 2020	18.87	19.40	18.87	19.13
5100	NASDAQ	HSTM	Mon, Nov 2, 2020	18.50	18.69	18.15	18.66
5099	NASDAQ	HSTM	Fri, Oct 30, 2020	18.22	18.67	18.15	18.30
5098	NASDAQ	HSTM	Thu, Oct 29, 2020	18.11	18.60	18.05	18.34
5097	NASDAQ	HSTM	Wed, Oct 28, 2020	19.03	19.30	18.10	18.18
5096	NASDAQ	HSTM	Tue, Oct 27, 2020	20.86	21.17	19.29	19.34
5095	NASDAQ	HSTM	Mon, Oct 26, 2020	21.12	21.28	20.65	20.92
5094	NASDAQ	HSTM	Fri, Oct 23, 2020	21.10	21.45	21.07	21.34
5093	NASDAQ	HSTM	Thu, Oct 22, 2020	21.13	21.19	20.86	21.10
5092	NASDAQ	HSTM	Wed, Oct 21, 2020	20.90	21.32	20.74	21.09
5091	NASDAQ	HSTM	Tue, Oct 20, 2020	21.18	21.18	20.77	20.90
5090	NASDAQ	HSTM	Mon, Oct 19, 2020	21.47	21.49	21.02	21.05
5089	NASDAQ	HSTM	Fri, Oct 16, 2020	21.15	21.65	21.15	21.44
5088	NASDAQ	HSTM	Thu, Oct 15, 2020	20.99	21.23	20.76	21.23
5087	NASDAQ	HSTM	Wed, Oct 14, 2020	21.05	21.43	21.00	21.05
5086	NASDAQ	HSTM	Tue, Oct 13, 2020	21.39	21.57	21.03	21.29
5085	NASDAQ	HSTM	Mon, Oct 12, 2020	21.39	21.59	21.30	21.39
5084	NASDAQ	HSTM	Fri, Oct 9, 2020	21.23	21.88	21.00	21.38
5083	NASDAQ	HSTM	Thu, Oct 8, 2020	20.96	21.30	20.90	21.18
5082	NASDAQ	HSTM	Wed, Oct 7, 2020	20.90	21.18	20.75	20.87
5081	NASDAQ	HSTM	Tue, Oct 6, 2020	20.73	21.22	20.57	20.78
5080	NASDAQ	HSTM	Mon, Oct 5, 2020	20.26	20.85	20.26	20.59
5079	NASDAQ	HSTM	Fri, Oct 2, 2020	19.80	20.37	19.66	20.18
5078	NASDAQ	HSTM	Thu, Oct 1, 2020	20.09	20.30	19.98	20.07
5077	NASDAQ	HSTM	Wed, Sep 30, 2020	20.10	20.41	20.00	20.07
5076	NASDAQ	HSTM	Tue, Sep 29, 2020	20.13	20.32	19.93	20.05
5075	NASDAQ	HSTM	Mon, Sep 28, 2020	20.13	20.46	20.07	20.13
5074	NASDAQ	HSTM	Fri, Sep 25, 2020	19.56	20.06	19.53	19.97
5073	NASDAQ	HSTM	Thu, Sep 24, 2020	19.57	20.02	19.32	19.69
5072	NASDAQ	HSTM	Wed, Sep 23, 2020	19.94	20.09	19.60	19.64
5071	NASDAQ	HSTM	Tue, Sep 22, 2020	20.07	20.11	19.61	19.98
5070	NASDAQ	HSTM	Mon, Sep 21, 2020	19.83	20.04	19.60	20.01
5069	NASDAQ	HSTM	Fri, Sep 18, 2020	20.27	20.34	19.87	20.16
5068	NASDAQ	HSTM	Thu, Sep 17, 2020	19.80	20.34	19.80	20.08
5067	NASDAQ	HSTM	Wed, Sep 16, 2020	20.19	20.38	19.94	20.06
5066	NASDAQ	HSTM	Tue, Sep 15, 2020	20.12	20.20	20.01	20.06
5065	NASDAQ	HSTM	Mon, Sep 14, 2020	20.15	20.33	20.05	20.09
5064	NASDAQ	HSTM	Fri, Sep 11, 2020	19.88	20.13	19.88	20.08
5063	NASDAQ	HSTM	Thu, Sep 10, 2020	20.04	20.14	19.67	19.85
5062	NASDAQ	HSTM	Wed, Sep 9, 2020	20.14	20.37	19.88	19.97
5061	NASDAQ	HSTM	Tue, Sep 8, 2020	19.87	20.15	19.65	20.05
5060	NASDAQ	HSTM	Fri, Sep 4, 2020	20.36	20.37	19.45	19.91
5059	NASDAQ	HSTM	Thu, Sep 3, 2020	20.87	20.87	20.01	20.22
5058	NASDAQ	HSTM	Wed, Sep 2, 2020	20.63	20.93	20.63	20.89
5057	NASDAQ	HSTM	Tue, Sep 1, 2020	20.75	20.75	20.36	20.62
5056	NASDAQ	HSTM	Mon, Aug 31, 2020	21.00	21.00	20.59	20.72
5055	NASDAQ	HSTM	Fri, Aug 28, 2020	20.70	21.18	20.61	21.02
5054	NASDAQ	HSTM	Thu, Aug 27, 2020	20.54	20.74	20.25	20.54
5053	NASDAQ	HSTM	Wed, Aug 26, 2020	20.92	20.93	20.38	20.50
5052	NASDAQ	HSTM	Tue, Aug 25, 2020	21.17	21.17	20.63	20.91
5051	NASDAQ	HSTM	Mon, Aug 24, 2020	21.40	21.40	20.90	21.08
5050	NASDAQ	HSTM	Fri, Aug 21, 2020	21.24	21.33	21.08	21.20
5049	NASDAQ	HSTM	Thu, Aug 20, 2020	21.63	21.70	21.19	21.19
5048	NASDAQ	HSTM	Wed, Aug 19, 2020	22.54	22.80	21.74	21.80
5047	NASDAQ	HSTM	Tue, Aug 18, 2020	22.46	22.67	22.18	22.46
5046	NASDAQ	HSTM	Mon, Aug 17, 2020	22.16	22.54	22.01	22.53
5045	NASDAQ	HSTM	Fri, Aug 14, 2020	22.48	22.51	22.06	22.14
5044	NASDAQ	HSTM	Thu, Aug 13, 2020	22.52	22.75	22.36	22.67
5043	NASDAQ	HSTM	Wed, Aug 12, 2020	22.90	22.97	22.40	22.56
5042	NASDAQ	HSTM	Tue, Aug 11, 2020	23.37	23.51	22.53	22.69
5041	NASDAQ	HSTM	Mon, Aug 10, 2020	22.38	23.42	22.20	23.25
5040	NASDAQ	HSTM	Fri, Aug 7, 2020	22.27	22.50	22.19	22.34
5039	NASDAQ	HSTM	Thu, Aug 6, 2020	22.50	22.50	22.15	22.34
5038	NASDAQ	HSTM	Wed, Aug 5, 2020	22.54	22.70	22.15	22.50
5037	NASDAQ	HSTM	Tue, Aug 4, 2020	21.94	22.36	21.65	22.34
5036	NASDAQ	HSTM	Mon, Aug 3, 2020	21.97	22.42	21.80	21.96
5035	NASDAQ	HSTM	Fri, Jul 31, 2020	21.91	22.36	21.64	21.96
5034	NASDAQ	HSTM	Thu, Jul 30, 2020	21.66	22.19	21.57	21.95
5033	NASDAQ	HSTM	Wed, Jul 29, 2020	21.73	22.40	21.73	21.92
5032	NASDAQ	HSTM	Tue, Jul 28, 2020	23.00	23.00	21.59	21.78
5031	NASDAQ	HSTM	Mon, Jul 27, 2020	21.65	21.84	21.14	21.39
5030	NASDAQ	HSTM	Fri, Jul 24, 2020	21.97	22.20	21.62	21.72
5029	NASDAQ	HSTM	Thu, Jul 23, 2020	21.77	22.23	21.54	21.93
5028	NASDAQ	HSTM	Wed, Jul 22, 2020	22.36	22.58	21.80	21.81
5027	NASDAQ	HSTM	Tue, Jul 21, 2020	22.26	22.70	22.02	22.52
5026	NASDAQ	HSTM	Mon, Jul 20, 2020	21.87	22.28	21.83	22.15
5025	NASDAQ	HSTM	Fri, Jul 17, 2020	21.66	22.09	21.50	21.95
5024	NASDAQ	HSTM	Thu, Jul 16, 2020	21.86	22.78	21.36	21.71
5023	NASDAQ	HSTM	Wed, Jul 15, 2020	21.53	22.50	21.26	21.94
5022	NASDAQ	HSTM	Tue, Jul 14, 2020	21.10	21.37	20.90	21.16
5021	NASDAQ	HSTM	Mon, Jul 13, 2020	21.51	21.56	20.96	21.00
5020	NASDAQ	HSTM	Fri, Jul 10, 2020	21.29	21.41	21.17	21.31
5019	NASDAQ	HSTM	Thu, Jul 9, 2020	21.41	21.55	20.91	21.27
5018	NASDAQ	HSTM	Wed, Jul 8, 2020	21.66	21.99	21.21	21.51
5017	NASDAQ	HSTM	Tue, Jul 7, 2020	21.98	22.81	20.73	21.74
5016	NASDAQ	HSTM	Mon, Jul 6, 2020	22.27	22.42	21.85	22.20
5015	NASDAQ	HSTM	Thu, Jul 2, 2020	22.27	22.41	21.91	21.97
5014	NASDAQ	HSTM	Wed, Jul 1, 2020	22.08	22.32	21.86	21.99
5013	NASDAQ	HSTM	Tue, Jun 30, 2020	21.42	22.21	21.38	22.13
5012	NASDAQ	HSTM	Mon, Jun 29, 2020	21.13	21.72	21.03	21.44
5011	NASDAQ	HSTM	Fri, Jun 26, 2020	21.26	21.26	20.70	20.96
5010	NASDAQ	HSTM	Thu, Jun 25, 2020	21.16	21.36	20.64	21.35
5009	NASDAQ	HSTM	Wed, Jun 24, 2020	21.90	21.97	21.10	21.30
5008	NASDAQ	HSTM	Tue, Jun 23, 2020	21.87	22.33	21.86	22.10
5007	NASDAQ	HSTM	Mon, Jun 22, 2020	21.95	21.95	21.60	21.76
5006	NASDAQ	HSTM	Fri, Jun 19, 2020	21.70	22.19	21.70	22.05
5005	NASDAQ	HSTM	Thu, Jun 18, 2020	21.51	21.85	21.40	21.60
5004	NASDAQ	HSTM	Wed, Jun 17, 2020	22.25	22.30	21.54	21.63
5003	NASDAQ	HSTM	Tue, Jun 16, 2020	22.43	22.43	21.78	22.18
5002	NASDAQ	HSTM	Mon, Jun 15, 2020	21.16	22.16	21.16	21.97
5001	NASDAQ	HSTM	Fri, Jun 12, 2020	22.30	22.42	21.13	21.59
5000	NASDAQ	HSTM	Thu, Jun 11, 2020	22.38	22.51	21.65	21.68
4999	NASDAQ	HSTM	Wed, Jun 10, 2020	23.25	23.40	22.83	22.95
4998	NASDAQ	HSTM	Tue, Jun 9, 2020	23.22	23.48	22.57	23.22
4997	NASDAQ	HSTM	Mon, Jun 8, 2020	23.54	23.85	23.28	23.37
4996	NASDAQ	HSTM	Fri, Jun 5, 2020	23.32	23.94	23.31	23.47
4995	NASDAQ	HSTM	Thu, Jun 4, 2020	23.00	23.29	22.80	22.97
4994	NASDAQ	HSTM	Wed, Jun 3, 2020	22.97	23.75	22.66	23.16
4993	NASDAQ	HSTM	Tue, Jun 2, 2020	22.56	22.77	21.86	22.64
4992	NASDAQ	HSTM	Mon, Jun 1, 2020	22.97	23.10	22.37	22.42
4991	NASDAQ	HSTM	Fri, May 29, 2020	22.88	22.88	21.49	22.78
4990	NASDAQ	HSTM	Thu, May 28, 2020	23.99	24.27	23.40	23.56
4989	NASDAQ	HSTM	Wed, May 27, 2020	23.20	23.84	22.57	23.75
4988	NASDAQ	HSTM	Tue, May 26, 2020	23.17	23.35	22.87	22.96
4987	NASDAQ	HSTM	Fri, May 22, 2020	22.94	22.94	22.52	22.78
4986	NASDAQ	HSTM	Thu, May 21, 2020	22.88	23.12	22.58	22.94
4985	NASDAQ	HSTM	Wed, May 20, 2020	22.80	23.14	22.44	22.99
4984	NASDAQ	HSTM	Tue, May 19, 2020	22.59	22.94	22.40	22.40
4983	NASDAQ	HSTM	Mon, May 18, 2020	22.39	22.68	22.26	22.54
4982	NASDAQ	HSTM	Fri, May 15, 2020	21.48	21.75	21.28	21.66
4981	NASDAQ	HSTM	Thu, May 14, 2020	20.99	21.53	20.70	21.52
4980	NASDAQ	HSTM	Wed, May 13, 2020	21.96	21.96	20.68	21.31
4979	NASDAQ	HSTM	Tue, May 12, 2020	22.60	22.60	22.01	22.01
4978	NASDAQ	HSTM	Mon, May 11, 2020	23.13	23.24	22.47	22.48
4977	NASDAQ	HSTM	Fri, May 8, 2020	23.01	23.68	22.85	23.24
4976	NASDAQ	HSTM	Thu, May 7, 2020	23.01	23.45	22.68	22.78
4975	NASDAQ	HSTM	Wed, May 6, 2020	22.54	22.89	22.22	22.69
4974	NASDAQ	HSTM	Tue, May 5, 2020	22.44	23.30	22.36	22.50
4973	NASDAQ	HSTM	Mon, May 4, 2020	22.11	22.41	21.84	22.22
4972	NASDAQ	HSTM	Fri, May 1, 2020	22.57	22.60	21.86	22.35
4971	NASDAQ	HSTM	Thu, Apr 30, 2020	23.85	23.89	22.81	22.83
4970	NASDAQ	HSTM	Wed, Apr 29, 2020	24.49	25.25	23.88	24.29
4969	NASDAQ	HSTM	Tue, Apr 28, 2020	26.00	26.01	23.34	23.91
4968	NASDAQ	HSTM	Mon, Apr 27, 2020	24.94	26.00	24.94	25.89
4967	NASDAQ	HSTM	Fri, Apr 24, 2020	24.96	25.18	24.60	24.76
4966	NASDAQ	HSTM	Thu, Apr 23, 2020	24.84	25.16	24.50	24.94
4965	NASDAQ	HSTM	Wed, Apr 22, 2020	25.41	25.41	24.63	24.70
4964	NASDAQ	HSTM	Tue, Apr 21, 2020	24.64	25.34	24.28	25.00
4963	NASDAQ	HSTM	Mon, Apr 20, 2020	25.40	26.63	24.53	25.31
4962	NASDAQ	HSTM	Fri, Apr 17, 2020	26.32	26.32	25.42	25.73
4961	NASDAQ	HSTM	Thu, Apr 16, 2020	25.47	25.93	24.98	25.81
4960	NASDAQ	HSTM	Wed, Apr 15, 2020	25.01	25.91	25.01	25.29
4959	NASDAQ	HSTM	Tue, Apr 14, 2020	25.93	26.17	25.42	25.74
4958	NASDAQ	HSTM	Mon, Apr 13, 2020	24.77	25.47	24.64	25.42
4957	NASDAQ	HSTM	Thu, Apr 9, 2020	25.14	25.72	24.42	25.10
4956	NASDAQ	HSTM	Wed, Apr 8, 2020	24.95	25.41	24.24	24.52
4955	NASDAQ	HSTM	Tue, Apr 7, 2020	25.70	25.81	24.30	24.64
4954	NASDAQ	HSTM	Mon, Apr 6, 2020	24.50	25.38	24.33	25.25
4953	NASDAQ	HSTM	Fri, Apr 3, 2020	24.32	24.59	23.16	23.85
4952	NASDAQ	HSTM	Thu, Apr 2, 2020	22.86	24.36	22.75	24.20
4951	NASDAQ	HSTM	Wed, Apr 1, 2020	23.16	23.71	22.65	22.88
4950	NASDAQ	HSTM	Tue, Mar 31, 2020	24.12	24.48	23.37	23.95
4949	NASDAQ	HSTM	Mon, Mar 30, 2020	23.00	24.47	22.95	24.23
4948	NASDAQ	HSTM	Fri, Mar 27, 2020	22.30	23.47	22.01	22.77
4947	NASDAQ	HSTM	Thu, Mar 26, 2020	21.70	23.43	21.70	23.19
4946	NASDAQ	HSTM	Wed, Mar 25, 2020	22.67	23.95	21.72	21.73
4945	NASDAQ	HSTM	Tue, Mar 24, 2020	23.87	23.97	21.41	22.69
4944	NASDAQ	HSTM	Mon, Mar 23, 2020	21.31	23.21	20.47	23.13
4943	NASDAQ	HSTM	Fri, Mar 20, 2020	21.75	23.67	20.40	20.76
4942	NASDAQ	HSTM	Thu, Mar 19, 2020	20.63	22.20	20.28	21.70
4941	NASDAQ	HSTM	Wed, Mar 18, 2020	21.23	23.09	20.13	20.47
4940	NASDAQ	HSTM	Tue, Mar 17, 2020	23.35	24.10	21.51	22.27
4939	NASDAQ	HSTM	Mon, Mar 16, 2020	23.02	25.15	22.79	23.04
4938	NASDAQ	HSTM	Fri, Mar 13, 2020	20.77	24.70	20.47	24.64
4937	NASDAQ	HSTM	Thu, Mar 12, 2020	22.18	22.99	20.03	20.03
4936	NASDAQ	HSTM	Wed, Mar 11, 2020	22.01	23.18	21.77	22.96
4935	NASDAQ	HSTM	Tue, Mar 10, 2020	24.54	24.96	22.03	22.36
4934	NASDAQ	HSTM	Mon, Mar 9, 2020	23.94	24.64	23.35	24.00
4933	NASDAQ	HSTM	Fri, Mar 6, 2020	23.94	25.07	23.45	24.96
4932	NASDAQ	HSTM	Thu, Mar 5, 2020	24.64	25.06	24.20	24.45
4931	NASDAQ	HSTM	Wed, Mar 4, 2020	24.91	25.12	24.41	25.06
4930	NASDAQ	HSTM	Tue, Mar 3, 2020	24.59	25.05	24.28	24.52
4929	NASDAQ	HSTM	Mon, Mar 2, 2020	24.40	24.63	24.00	24.61
4928	NASDAQ	HSTM	Fri, Feb 28, 2020	23.92	24.71	23.35	24.32
4927	NASDAQ	HSTM	Thu, Feb 27, 2020	24.56	24.62	23.99	24.38
4926	NASDAQ	HSTM	Wed, Feb 26, 2020	25.30	25.53	24.73	24.80
4925	NASDAQ	HSTM	Tue, Feb 25, 2020	26.06	26.06	25.08	25.14
4924	NASDAQ	HSTM	Mon, Feb 24, 2020	25.65	26.08	25.52	26.04
4923	NASDAQ	HSTM	Fri, Feb 21, 2020	25.68	26.27	25.30	26.22
4922	NASDAQ	HSTM	Thu, Feb 20, 2020	25.87	25.92	25.25	25.64
4921	NASDAQ	HSTM	Wed, Feb 19, 2020	26.78	26.78	25.50	25.91
4920	NASDAQ	HSTM	Tue, Feb 18, 2020	25.92	26.05	25.23	25.81
4919	NASDAQ	HSTM	Fri, Feb 14, 2020	25.61	25.89	25.50	25.85
4918	NASDAQ	HSTM	Thu, Feb 13, 2020	26.09	26.14	25.61	25.63
4917	NASDAQ	HSTM	Wed, Feb 12, 2020	26.72	26.78	25.37	26.11
4916	NASDAQ	HSTM	Tue, Feb 11, 2020	26.12	26.55	26.11	26.54
4915	NASDAQ	HSTM	Mon, Feb 10, 2020	26.43	26.65	26.01	26.12
4914	NASDAQ	HSTM	Fri, Feb 7, 2020	26.83	26.95	26.43	26.48
4913	NASDAQ	HSTM	Thu, Feb 6, 2020	26.64	26.97	26.64	26.87
4912	NASDAQ	HSTM	Wed, Feb 5, 2020	26.44	26.61	26.20	26.59
4911	NASDAQ	HSTM	Tue, Feb 4, 2020	25.82	26.21	25.72	26.21
4910	NASDAQ	HSTM	Mon, Feb 3, 2020	25.67	26.13	25.41	25.63
4909	NASDAQ	HSTM	Fri, Jan 31, 2020	25.45	25.67	25.18	25.55
4908	NASDAQ	HSTM	Thu, Jan 30, 2020	25.32	25.51	25.05	25.49
4907	NASDAQ	HSTM	Wed, Jan 29, 2020	25.73	25.85	25.34	25.48
4906	NASDAQ	HSTM	Tue, Jan 28, 2020	26.12	26.12	25.48	25.75
4905	NASDAQ	HSTM	Mon, Jan 27, 2020	25.76	26.27	25.70	26.02
4904	NASDAQ	HSTM	Fri, Jan 24, 2020	27.69	27.69	26.10	26.14
4903	NASDAQ	HSTM	Thu, Jan 23, 2020	27.25	27.76	27.24	27.70
4902	NASDAQ	HSTM	Wed, Jan 22, 2020	27.56	27.77	27.34	27.43
4901	NASDAQ	HSTM	Tue, Jan 21, 2020	27.62	27.94	27.38	27.43
4900	NASDAQ	HSTM	Fri, Jan 17, 2020	27.95	27.99	27.38	27.62
4899	NASDAQ	HSTM	Thu, Jan 16, 2020	27.17	27.74	27.17	27.74
4898	NASDAQ	HSTM	Wed, Jan 15, 2020	26.90	27.38	26.84	26.99
4897	NASDAQ	HSTM	Tue, Jan 14, 2020	26.50	26.95	26.34	26.80
4896	NASDAQ	HSTM	Mon, Jan 13, 2020	26.31	26.68	26.18	26.61
4895	NASDAQ	HSTM	Fri, Jan 10, 2020	26.62	26.62	26.24	26.33
4894	NASDAQ	HSTM	Thu, Jan 9, 2020	26.67	26.84	26.50	26.55
4893	NASDAQ	HSTM	Wed, Jan 8, 2020	26.67	26.71	26.40	26.55
4892	NASDAQ	HSTM	Tue, Jan 7, 2020	26.88	26.88	26.50	26.60
4891	NASDAQ	HSTM	Mon, Jan 6, 2020	26.97	27.20	26.82	27.00
4890	NASDAQ	HSTM	Fri, Jan 3, 2020	26.75	27.17	26.75	27.04
4889	NASDAQ	HSTM	Thu, Jan 2, 2020	27.31	27.51	26.84	27.04
4888	NASDAQ	HSTM	Tue, Dec 31, 2019	27.11	27.49	26.91	27.20
4887	NASDAQ	HSTM	Mon, Dec 30, 2019	27.55	27.55	27.20	27.22
4886	NASDAQ	HSTM	Fri, Dec 27, 2019	27.77	27.82	27.46	27.62
4885	NASDAQ	HSTM	Thu, Dec 26, 2019	27.94	28.11	27.53	27.70
4884	NASDAQ	HSTM	Tue, Dec 24, 2019	27.95	27.98	27.68	27.97
4883	NASDAQ	HSTM	Mon, Dec 23, 2019	27.90	28.04	27.38	27.91
4882	NASDAQ	HSTM	Fri, Dec 20, 2019	28.08	28.15	27.66	27.90
4881	NASDAQ	HSTM	Thu, Dec 19, 2019	28.66	28.66	27.85	28.05
4880	NASDAQ	HSTM	Wed, Dec 18, 2019	28.87	29.08	28.41	28.49
4879	NASDAQ	HSTM	Tue, Dec 17, 2019	29.48	29.48	28.34	28.72
4878	NASDAQ	HSTM	Mon, Dec 16, 2019	28.00	29.78	28.00	29.26
4877	NASDAQ	HSTM	Fri, Dec 13, 2019	28.11	28.31	27.69	28.00
4876	NASDAQ	HSTM	Thu, Dec 12, 2019	28.32	28.59	28.04	28.08
4875	NASDAQ	HSTM	Wed, Dec 11, 2019	28.95	29.00	28.34	28.37
4874	NASDAQ	HSTM	Tue, Dec 10, 2019	29.10	29.38	28.87	29.03
4873	NASDAQ	HSTM	Mon, Dec 9, 2019	28.79	29.31	28.77	29.15
4872	NASDAQ	HSTM	Fri, Dec 6, 2019	28.20	28.99	28.00	28.86
4871	NASDAQ	HSTM	Thu, Dec 5, 2019	28.69	28.72	28.04	28.12
4870	NASDAQ	HSTM	Wed, Dec 4, 2019	28.75	29.12	28.62	28.72
4869	NASDAQ	HSTM	Tue, Dec 3, 2019	28.29	28.96	27.97	28.67
4868	NASDAQ	HSTM	Mon, Dec 2, 2019	29.09	29.13	28.18	28.46
4867	NASDAQ	HSTM	Fri, Nov 29, 2019	29.03	29.34	28.69	29.13
4866	NASDAQ	HSTM	Wed, Nov 27, 2019	28.69	28.69	28.00	28.11
4865	NASDAQ	HSTM	Tue, Nov 26, 2019	28.63	28.81	28.43	28.64
4864	NASDAQ	HSTM	Mon, Nov 25, 2019	27.62	28.76	27.62	28.63
4863	NASDAQ	HSTM	Fri, Nov 22, 2019	27.65	27.80	27.35	27.62
4862	NASDAQ	HSTM	Thu, Nov 21, 2019	27.41	27.68	27.12	27.59
4861	NASDAQ	HSTM	Wed, Nov 20, 2019	26.89	27.53	26.89	27.31
4860	NASDAQ	HSTM	Tue, Nov 19, 2019	26.97	27.23	26.76	27.08
4859	NASDAQ	HSTM	Mon, Nov 18, 2019	27.19	27.24	26.81	26.90
4858	NASDAQ	HSTM	Fri, Nov 15, 2019	27.28	27.37	26.82	27.21
4857	NASDAQ	HSTM	Thu, Nov 14, 2019	27.33	27.36	26.99	27.14
4856	NASDAQ	HSTM	Wed, Nov 13, 2019	27.35	27.51	27.18	27.31
4855	NASDAQ	HSTM	Tue, Nov 12, 2019	27.29	27.68	26.93	27.47
4854	NASDAQ	HSTM	Mon, Nov 11, 2019	27.18	27.75	27.18	27.34
4853	NASDAQ	HSTM	Fri, Nov 8, 2019	27.23	27.43	27.05	27.38
4852	NASDAQ	HSTM	Thu, Nov 7, 2019	27.38	27.58	27.12	27.24
4851	NASDAQ	HSTM	Wed, Nov 6, 2019	27.27	27.64	27.05	27.17
4850	NASDAQ	HSTM	Tue, Nov 5, 2019	27.55	27.76	27.13	27.24
4849	NASDAQ	HSTM	Mon, Nov 4, 2019	28.07	28.18	27.44	27.52
4848	NASDAQ	HSTM	Fri, Nov 1, 2019	28.06	28.47	27.89	27.96
4847	NASDAQ	HSTM	Thu, Oct 31, 2019	28.92	29.02	28.00	28.06
4846	NASDAQ	HSTM	Wed, Oct 30, 2019	28.43	29.00	28.38	28.94
4845	NASDAQ	HSTM	Tue, Oct 29, 2019	28.11	28.72	27.98	28.52
4844	NASDAQ	HSTM	Mon, Oct 28, 2019	28.05	28.37	27.85	28.03
4843	NASDAQ	HSTM	Fri, Oct 25, 2019	28.05	28.42	27.91	28.00
4842	NASDAQ	HSTM	Thu, Oct 24, 2019	27.90	28.39	27.82	28.15
4841	NASDAQ	HSTM	Wed, Oct 23, 2019	27.60	28.54	27.60	27.97
4840	NASDAQ	HSTM	Tue, Oct 22, 2019	27.20	28.16	25.82	27.82
4839	NASDAQ	HSTM	Mon, Oct 21, 2019	26.39	26.58	26.25	26.35
4838	NASDAQ	HSTM	Fri, Oct 18, 2019	26.38	26.40	25.88	26.16
4837	NASDAQ	HSTM	Thu, Oct 17, 2019	26.32	26.72	26.29	26.49
4836	NASDAQ	HSTM	Wed, Oct 16, 2019	26.15	26.56	26.09	26.25
4835	NASDAQ	HSTM	Tue, Oct 15, 2019	26.07	26.42	25.92	26.17
4834	NASDAQ	HSTM	Mon, Oct 14, 2019	25.79	25.94	25.56	25.92
4833	NASDAQ	HSTM	Fri, Oct 11, 2019	25.79	26.21	25.59	25.84
4832	NASDAQ	HSTM	Thu, Oct 10, 2019	25.74	25.84	25.56	25.63
4831	NASDAQ	HSTM	Wed, Oct 9, 2019	25.66	25.84	25.62	25.72
4830	NASDAQ	HSTM	Tue, Oct 8, 2019	26.17	26.17	25.49	25.50
4829	NASDAQ	HSTM	Mon, Oct 7, 2019	26.12	26.44	25.83	26.34
4828	NASDAQ	HSTM	Fri, Oct 4, 2019	25.79	26.23	25.67	26.18
4827	NASDAQ	HSTM	Thu, Oct 3, 2019	25.29	25.99	25.26	25.73
4826	NASDAQ	HSTM	Wed, Oct 2, 2019	25.72	25.72	25.08	25.35
4825	NASDAQ	HSTM	Tue, Oct 1, 2019	26.02	26.20	25.57	25.74
4824	NASDAQ	HSTM	Mon, Sep 30, 2019	25.97	26.19	25.64	25.89
4823	NASDAQ	HSTM	Fri, Sep 27, 2019	26.29	26.40	25.77	25.96
4822	NASDAQ	HSTM	Thu, Sep 26, 2019	26.63	26.75	25.73	26.18
4821	NASDAQ	HSTM	Wed, Sep 25, 2019	26.39	26.79	26.07	26.66
4820	NASDAQ	HSTM	Tue, Sep 24, 2019	26.46	26.65	26.29	26.36
4819	NASDAQ	HSTM	Mon, Sep 23, 2019	26.70	26.70	26.36	26.38
4818	NASDAQ	HSTM	Fri, Sep 20, 2019	26.33	26.80	26.33	26.67
4817	NASDAQ	HSTM	Thu, Sep 19, 2019	26.52	26.72	26.27	26.34
4816	NASDAQ	HSTM	Wed, Sep 18, 2019	27.08	27.08	26.19	26.48
4815	NASDAQ	HSTM	Tue, Sep 17, 2019	26.91	27.25	26.73	27.11
4814	NASDAQ	HSTM	Mon, Sep 16, 2019	26.35	27.13	26.35	26.99
4813	NASDAQ	HSTM	Fri, Sep 13, 2019	26.61	26.84	26.48	26.49
4812	NASDAQ	HSTM	Thu, Sep 12, 2019	26.66	27.01	26.49	26.52
4811	NASDAQ	HSTM	Wed, Sep 11, 2019	26.15	26.69	26.06	26.60
4810	NASDAQ	HSTM	Tue, Sep 10, 2019	25.72	26.29	25.41	25.98
4809	NASDAQ	HSTM	Mon, Sep 9, 2019	25.75	26.02	25.36	25.78
4808	NASDAQ	HSTM	Fri, Sep 6, 2019	25.61	25.95	25.28	25.75
4807	NASDAQ	HSTM	Thu, Sep 5, 2019	25.41	26.11	25.22	25.52
4806	NASDAQ	HSTM	Wed, Sep 4, 2019	25.34	25.63	24.67	25.17
4805	NASDAQ	HSTM	Tue, Sep 3, 2019	25.11	25.51	24.93	25.19
4804	NASDAQ	HSTM	Fri, Aug 30, 2019	26.11	26.18	25.07	25.27
4803	NASDAQ	HSTM	Thu, Aug 29, 2019	26.48	26.68	26.22	26.32
4802	NASDAQ	HSTM	Wed, Aug 28, 2019	26.40	26.69	26.27	26.31
4801	NASDAQ	HSTM	Tue, Aug 27, 2019	26.88	27.11	26.41	26.41
4800	NASDAQ	HSTM	Mon, Aug 26, 2019	26.53	26.78	26.30	26.72
4799	NASDAQ	HSTM	Fri, Aug 23, 2019	27.38	27.44	26.30	26.36
4798	NASDAQ	HSTM	Thu, Aug 22, 2019	27.68	27.97	27.26	27.36
4797	NASDAQ	HSTM	Wed, Aug 21, 2019	27.81	27.89	27.46	27.63
4796	NASDAQ	HSTM	Tue, Aug 20, 2019	28.06	28.37	27.59	27.62
4795	NASDAQ	HSTM	Mon, Aug 19, 2019	28.57	28.83	27.88	27.94
4794	NASDAQ	HSTM	Fri, Aug 16, 2019	28.14	28.76	28.14	28.33
4793	NASDAQ	HSTM	Thu, Aug 15, 2019	28.05	28.26	27.78	27.99
4792	NASDAQ	HSTM	Wed, Aug 14, 2019	28.34	28.70	27.94	27.96
4791	NASDAQ	HSTM	Tue, Aug 13, 2019	28.42	28.92	28.15	28.64
4790	NASDAQ	HSTM	Mon, Aug 12, 2019	28.31	28.84	28.25	28.47
4789	NASDAQ	HSTM	Fri, Aug 9, 2019	28.43	28.63	28.09	28.32
4788	NASDAQ	HSTM	Thu, Aug 8, 2019	27.75	28.75	27.72	28.41
4787	NASDAQ	HSTM	Wed, Aug 7, 2019	27.20	27.93	27.20	27.78
4786	NASDAQ	HSTM	Tue, Aug 6, 2019	28.03	28.27	27.13	27.40
4785	NASDAQ	HSTM	Mon, Aug 5, 2019	28.22	28.34	27.79	28.04
4784	NASDAQ	HSTM	Fri, Aug 2, 2019	28.51	28.57	28.00	28.44
4783	NASDAQ	HSTM	Thu, Aug 1, 2019	28.13	28.94	28.13	28.59
4782	NASDAQ	HSTM	Wed, Jul 31, 2019	28.06	28.67	27.89	28.24
4781	NASDAQ	HSTM	Tue, Jul 30, 2019	27.27	28.10	27.25	28.02
4780	NASDAQ	HSTM	Mon, Jul 29, 2019	27.64	27.64	26.77	27.31
4779	NASDAQ	HSTM	Fri, Jul 26, 2019	27.31	27.82	27.29	27.60
4778	NASDAQ	HSTM	Thu, Jul 25, 2019	27.10	27.40	26.82	27.22
4777	NASDAQ	HSTM	Wed, Jul 24, 2019	26.25	27.03	26.03	27.02
4776	NASDAQ	HSTM	Tue, Jul 23, 2019	26.97	26.97	25.75	26.49
4775	NASDAQ	HSTM	Mon, Jul 22, 2019	26.80	26.89	26.23	26.67
4774	NASDAQ	HSTM	Fri, Jul 19, 2019	26.51	26.76	26.47	26.70
4773	NASDAQ	HSTM	Thu, Jul 18, 2019	26.61	26.88	26.40	26.59
4772	NASDAQ	HSTM	Wed, Jul 17, 2019	26.36	26.63	26.21	26.55
4771	NASDAQ	HSTM	Tue, Jul 16, 2019	26.19	26.49	26.15	26.36
4770	NASDAQ	HSTM	Mon, Jul 15, 2019	26.22	26.34	26.15	26.26
4769	NASDAQ	HSTM	Fri, Jul 12, 2019	26.68	26.68	26.15	26.16
4768	NASDAQ	HSTM	Thu, Jul 11, 2019	26.61	26.71	26.39	26.71
4767	NASDAQ	HSTM	Wed, Jul 10, 2019	26.43	26.90	26.43	26.62
4766	NASDAQ	HSTM	Tue, Jul 9, 2019	26.32	26.56	26.05	26.41
4765	NASDAQ	HSTM	Mon, Jul 8, 2019	26.06	26.43	25.97	26.39
4764	NASDAQ	HSTM	Fri, Jul 5, 2019	26.02	26.12	25.59	26.03
4763	NASDAQ	HSTM	Wed, Jul 3, 2019	26.04	26.49	26.04	26.15
4762	NASDAQ	HSTM	Tue, Jul 2, 2019	25.91	26.52	25.67	25.95
4761	NASDAQ	HSTM	Mon, Jul 1, 2019	26.15	26.33	25.63	25.92
4760	NASDAQ	HSTM	Fri, Jun 28, 2019	26.02	26.46	25.78	25.86
4759	NASDAQ	HSTM	Thu, Jun 27, 2019	24.89	26.05	24.88	26.03
4758	NASDAQ	HSTM	Wed, Jun 26, 2019	25.43	25.77	24.88	24.88
4757	NASDAQ	HSTM	Tue, Jun 25, 2019	25.74	25.94	25.37	25.47
4756	NASDAQ	HSTM	Mon, Jun 24, 2019	25.70	25.80	25.49	25.65
4755	NASDAQ	HSTM	Fri, Jun 21, 2019	25.44	25.75	25.31	25.49
4754	NASDAQ	HSTM	Thu, Jun 20, 2019	25.73	26.07	25.55	25.57
4753	NASDAQ	HSTM	Wed, Jun 19, 2019	25.71	25.78	25.30	25.69
4752	NASDAQ	HSTM	Tue, Jun 18, 2019	25.61	25.95	25.10	25.67
4751	NASDAQ	HSTM	Mon, Jun 17, 2019	25.50	25.68	25.16	25.48
4750	NASDAQ	HSTM	Fri, Jun 14, 2019	26.00	26.24	25.49	25.52
4749	NASDAQ	HSTM	Thu, Jun 13, 2019	25.96	26.38	25.86	26.05
4748	NASDAQ	HSTM	Wed, Jun 12, 2019	25.55	26.18	25.23	25.94
4747	NASDAQ	HSTM	Tue, Jun 11, 2019	25.68	25.73	25.16	25.59
4746	NASDAQ	HSTM	Mon, Jun 10, 2019	25.18	25.71	25.18	25.54
4745	NASDAQ	HSTM	Fri, Jun 7, 2019	24.47	25.15	24.37	25.12
4744	NASDAQ	HSTM	Thu, Jun 6, 2019	24.79	24.80	24.30	24.45
4743	NASDAQ	HSTM	Wed, Jun 5, 2019	25.28	25.49	24.69	24.76
4742	NASDAQ	HSTM	Tue, Jun 4, 2019	25.14	25.38	24.99	25.17
4741	NASDAQ	HSTM	Mon, Jun 3, 2019	24.91	25.07	24.60	24.88
4740	NASDAQ	HSTM	Fri, May 31, 2019	24.65	25.21	24.36	25.00
4739	NASDAQ	HSTM	Thu, May 30, 2019	24.48	24.83	24.34	24.73
4738	NASDAQ	HSTM	Wed, May 29, 2019	25.22	25.30	24.23	24.48
4737	NASDAQ	HSTM	Tue, May 28, 2019	25.34	25.54	25.19	25.30
4736	NASDAQ	HSTM	Fri, May 24, 2019	25.10	25.41	24.86	25.29
4735	NASDAQ	HSTM	Thu, May 23, 2019	25.50	25.70	24.89	25.01
4734	NASDAQ	HSTM	Wed, May 22, 2019	25.91	26.13	25.48	25.73
4733	NASDAQ	HSTM	Tue, May 21, 2019	25.78	26.18	25.78	25.97
4732	NASDAQ	HSTM	Mon, May 20, 2019	25.15	25.70	24.74	25.65
4731	NASDAQ	HSTM	Fri, May 17, 2019	25.55	25.79	25.31	25.35
4730	NASDAQ	HSTM	Thu, May 16, 2019	25.94	26.15	25.62	25.69
4729	NASDAQ	HSTM	Wed, May 15, 2019	25.64	26.14	25.62	25.91
4728	NASDAQ	HSTM	Tue, May 14, 2019	25.56	25.84	25.29	25.79
4727	NASDAQ	HSTM	Mon, May 13, 2019	25.86	25.98	25.54	25.56
4726	NASDAQ	HSTM	Fri, May 10, 2019	26.33	26.36	25.68	26.26
4725	NASDAQ	HSTM	Thu, May 9, 2019	26.11	26.59	26.00	26.39
4724	NASDAQ	HSTM	Wed, May 8, 2019	26.03	26.45	25.92	26.21
4723	NASDAQ	HSTM	Tue, May 7, 2019	27.17	27.42	25.85	26.03
4722	NASDAQ	HSTM	Mon, May 6, 2019	26.66	27.53	26.49	27.42
4721	NASDAQ	HSTM	Fri, May 3, 2019	26.55	27.08	26.51	27.02
4720	NASDAQ	HSTM	Thu, May 2, 2019	26.23	26.68	26.10	26.40
4719	NASDAQ	HSTM	Wed, May 1, 2019	26.21	26.43	25.99	26.22
4718	NASDAQ	HSTM	Tue, Apr 30, 2019	26.40	26.52	25.82	26.18
4717	NASDAQ	HSTM	Mon, Apr 29, 2019	26.32	26.77	26.28	26.41
4716	NASDAQ	HSTM	Fri, Apr 26, 2019	26.00	26.38	25.88	26.29
4715	NASDAQ	HSTM	Thu, Apr 25, 2019	26.25	26.25	25.65	25.89
4714	NASDAQ	HSTM	Wed, Apr 24, 2019	25.80	26.46	25.60	26.25
4713	NASDAQ	HSTM	Tue, Apr 23, 2019	28.95	29.30	25.17	25.80
4712	NASDAQ	HSTM	Mon, Apr 22, 2019	27.13	27.43	26.44	27.20
4711	NASDAQ	HSTM	Thu, Apr 18, 2019	26.86	27.20	26.48	27.09
4710	NASDAQ	HSTM	Wed, Apr 17, 2019	28.10	28.17	26.59	26.93
4709	NASDAQ	HSTM	Tue, Apr 16, 2019	28.67	28.80	28.02	28.06
4708	NASDAQ	HSTM	Mon, Apr 15, 2019	28.52	28.68	28.34	28.55
4707	NASDAQ	HSTM	Fri, Apr 12, 2019	28.74	28.74	28.44	28.46
4706	NASDAQ	HSTM	Thu, Apr 11, 2019	28.98	28.98	28.51	28.63
4705	NASDAQ	HSTM	Wed, Apr 10, 2019	28.27	29.04	28.20	28.91
4704	NASDAQ	HSTM	Tue, Apr 9, 2019	28.26	28.56	28.03	28.26
4703	NASDAQ	HSTM	Mon, Apr 8, 2019	28.38	28.44	27.85	28.24
4702	NASDAQ	HSTM	Fri, Apr 5, 2019	28.36	28.56	28.25	28.39
4701	NASDAQ	HSTM	Thu, Apr 4, 2019	28.27	28.34	27.99	28.23
4700	NASDAQ	HSTM	Wed, Apr 3, 2019	28.37	28.55	28.03	28.21
4699	NASDAQ	HSTM	Tue, Apr 2, 2019	28.31	28.55	27.99	28.20
4698	NASDAQ	HSTM	Mon, Apr 1, 2019	28.21	28.34	27.90	28.33
4697	NASDAQ	HSTM	Fri, Mar 29, 2019	28.14	28.65	27.81	28.06
4696	NASDAQ	HSTM	Thu, Mar 28, 2019	27.97	28.16	27.67	28.15
4695	NASDAQ	HSTM	Wed, Mar 27, 2019	28.15	28.28	27.58	27.91
4694	NASDAQ	HSTM	Tue, Mar 26, 2019	28.14	28.58	28.04	28.23
4693	NASDAQ	HSTM	Mon, Mar 25, 2019	27.85	28.10	27.53	27.99
4692	NASDAQ	HSTM	Fri, Mar 22, 2019	28.32	28.86	27.85	27.85
4691	NASDAQ	HSTM	Thu, Mar 21, 2019	27.98	28.65	27.88	28.44
4690	NASDAQ	HSTM	Wed, Mar 20, 2019	28.25	28.54	27.82	28.06
4689	NASDAQ	HSTM	Tue, Mar 19, 2019	28.05	28.37	27.87	28.25
4688	NASDAQ	HSTM	Mon, Mar 18, 2019	27.46	28.20	27.46	28.02
4687	NASDAQ	HSTM	Fri, Mar 15, 2019	27.59	27.88	27.53	27.61
4686	NASDAQ	HSTM	Thu, Mar 14, 2019	27.39	27.89	27.35	27.53
4685	NASDAQ	HSTM	Wed, Mar 13, 2019	27.27	27.89	27.20	27.40
4684	NASDAQ	HSTM	Tue, Mar 12, 2019	26.97	27.44	26.62	27.15
4683	NASDAQ	HSTM	Mon, Mar 11, 2019	26.28	26.84	26.10	26.82
4682	NASDAQ	HSTM	Fri, Mar 8, 2019	26.23	26.44	26.04	26.28
4681	NASDAQ	HSTM	Thu, Mar 7, 2019	26.37	26.53	26.17	26.32
4680	NASDAQ	HSTM	Wed, Mar 6, 2019	27.24	27.24	26.30	26.36
4679	NASDAQ	HSTM	Tue, Mar 5, 2019	27.41	27.86	26.96	27.23
4678	NASDAQ	HSTM	Mon, Mar 4, 2019	27.91	27.94	27.13	27.25
4677	NASDAQ	HSTM	Fri, Mar 1, 2019	27.87	27.99	27.52	27.91
4676	NASDAQ	HSTM	Thu, Feb 28, 2019	27.41	27.94	27.29	27.80
4675	NASDAQ	HSTM	Wed, Feb 27, 2019	26.83	27.96	26.59	27.37
4674	NASDAQ	HSTM	Tue, Feb 26, 2019	27.14	27.25	26.61	26.99
4673	NASDAQ	HSTM	Mon, Feb 25, 2019	27.39	27.66	27.15	27.16
4672	NASDAQ	HSTM	Fri, Feb 22, 2019	27.65	27.65	27.11	27.27
4671	NASDAQ	HSTM	Thu, Feb 21, 2019	27.68	27.75	27.25	27.65
4670	NASDAQ	HSTM	Wed, Feb 20, 2019	29.00	30.00	27.66	27.93
4669	NASDAQ	HSTM	Tue, Feb 19, 2019	26.90	27.22	26.55	26.97
4668	NASDAQ	HSTM	Fri, Feb 15, 2019	26.51	27.06	26.35	26.88
4667	NASDAQ	HSTM	Thu, Feb 14, 2019	26.09	26.44	26.09	26.32
4666	NASDAQ	HSTM	Wed, Feb 13, 2019	26.46	26.48	26.02	26.17
4665	NASDAQ	HSTM	Tue, Feb 12, 2019	25.99	26.32	25.85	26.28
4664	NASDAQ	HSTM	Mon, Feb 11, 2019	25.50	25.92	25.50	25.88
4663	NASDAQ	HSTM	Fri, Feb 8, 2019	25.17	25.50	25.12	25.50
4662	NASDAQ	HSTM	Thu, Feb 7, 2019	25.45	25.60	25.22	25.30
4661	NASDAQ	HSTM	Wed, Feb 6, 2019	25.81	25.81	25.49	25.60
4660	NASDAQ	HSTM	Tue, Feb 5, 2019	25.46	26.14	25.46	25.80
4659	NASDAQ	HSTM	Mon, Feb 4, 2019	25.09	25.35	24.71	25.34
4658	NASDAQ	HSTM	Fri, Feb 1, 2019	25.17	25.21	24.73	25.08
4657	NASDAQ	HSTM	Thu, Jan 31, 2019	24.82	25.30	24.82	25.16
4656	NASDAQ	HSTM	Wed, Jan 30, 2019	24.67	24.91	24.45	24.83
4655	NASDAQ	HSTM	Tue, Jan 29, 2019	25.02	25.17	24.60	24.66
4654	NASDAQ	HSTM	Mon, Jan 28, 2019	25.38	25.44	24.78	25.02
4653	NASDAQ	HSTM	Fri, Jan 25, 2019	25.60	25.86	25.47	25.56
4652	NASDAQ	HSTM	Thu, Jan 24, 2019	24.94	25.53	24.93	25.47
4651	NASDAQ	HSTM	Wed, Jan 23, 2019	24.89	25.25	24.87	24.93
4650	NASDAQ	HSTM	Tue, Jan 22, 2019	25.16	25.16	24.67	24.90
4649	NASDAQ	HSTM	Fri, Jan 18, 2019	25.11	25.29	24.94	25.26
4648	NASDAQ	HSTM	Thu, Jan 17, 2019	24.69	25.18	24.69	25.06
4647	NASDAQ	HSTM	Wed, Jan 16, 2019	24.76	24.96	24.63	24.78
4646	NASDAQ	HSTM	Tue, Jan 15, 2019	24.45	24.83	24.44	24.61
4645	NASDAQ	HSTM	Mon, Jan 14, 2019	24.68	24.75	24.29	24.44
4644	NASDAQ	HSTM	Fri, Jan 11, 2019	24.93	25.30	24.68	24.79
4643	NASDAQ	HSTM	Thu, Jan 10, 2019	24.93	25.01	24.68	24.92
4642	NASDAQ	HSTM	Wed, Jan 9, 2019	24.81	25.16	24.71	24.72
4641	NASDAQ	HSTM	Tue, Jan 8, 2019	24.65	24.75	24.35	24.69
4640	NASDAQ	HSTM	Mon, Jan 7, 2019	24.43	24.86	24.07	24.47
4639	NASDAQ	HSTM	Fri, Jan 4, 2019	24.04	24.57	23.81	24.44
4638	NASDAQ	HSTM	Thu, Jan 3, 2019	24.25	24.30	23.61	23.90
4637	NASDAQ	HSTM	Wed, Jan 2, 2019	23.89	24.38	23.83	24.32
4636	NASDAQ	HSTM	Mon, Dec 31, 2018	24.13	24.37	23.82	24.15
4635	NASDAQ	HSTM	Fri, Dec 28, 2018	24.02	24.38	23.71	24.00
4634	NASDAQ	HSTM	Thu, Dec 27, 2018	23.53	23.96	23.09	23.96
4633	NASDAQ	HSTM	Wed, Dec 26, 2018	23.34	23.89	23.06	23.80
4632	NASDAQ	HSTM	Mon, Dec 24, 2018	23.26	23.52	23.11	23.17
4631	NASDAQ	HSTM	Fri, Dec 21, 2018	24.06	24.33	23.25	23.28
4630	NASDAQ	HSTM	Thu, Dec 20, 2018	23.97	24.10	23.46	23.99
4629	NASDAQ	HSTM	Wed, Dec 19, 2018	24.37	25.01	23.84	24.03
4628	NASDAQ	HSTM	Tue, Dec 18, 2018	24.74	24.90	24.20	24.38
4627	NASDAQ	HSTM	Mon, Dec 17, 2018	25.36	25.36	24.35	24.52
4626	NASDAQ	HSTM	Fri, Dec 14, 2018	25.78	26.13	25.26	25.36
4625	NASDAQ	HSTM	Thu, Dec 13, 2018	26.02	26.38	25.83	25.99
4624	NASDAQ	HSTM	Wed, Dec 12, 2018	25.69	26.29	25.62	25.94
4623	NASDAQ	HSTM	Tue, Dec 11, 2018	25.57	25.91	25.10	25.45
4622	NASDAQ	HSTM	Mon, Dec 10, 2018	24.93	25.53	24.87	25.33
4621	NASDAQ	HSTM	Fri, Dec 7, 2018	25.59	25.77	24.60	24.93
4620	NASDAQ	HSTM	Thu, Dec 6, 2018	24.14	25.73	23.83	25.68
4619	NASDAQ	HSTM	Tue, Dec 4, 2018	24.70	24.99	24.16	24.39
4618	NASDAQ	HSTM	Mon, Dec 3, 2018	24.79	25.19	24.46	24.84
4617	NASDAQ	HSTM	Fri, Nov 30, 2018	24.52	24.81	24.24	24.64
4616	NASDAQ	HSTM	Thu, Nov 29, 2018	24.40	24.79	24.19	24.47
4615	NASDAQ	HSTM	Wed, Nov 28, 2018	23.86	24.71	23.80	24.48
4614	NASDAQ	HSTM	Tue, Nov 27, 2018	23.70	24.08	23.45	23.97
4613	NASDAQ	HSTM	Mon, Nov 26, 2018	23.97	24.12	23.67	23.79
4612	NASDAQ	HSTM	Fri, Nov 23, 2018	23.57	24.03	23.57	23.86
4611	NASDAQ	HSTM	Wed, Nov 21, 2018	23.67	23.93	23.59	23.64
4610	NASDAQ	HSTM	Tue, Nov 20, 2018	23.35	23.82	23.30	23.60
4609	NASDAQ	HSTM	Mon, Nov 19, 2018	24.26	24.32	23.58	23.62
4608	NASDAQ	HSTM	Fri, Nov 16, 2018	24.43	24.80	24.10	24.28
4607	NASDAQ	HSTM	Thu, Nov 15, 2018	24.63	24.97	24.43	24.56
4606	NASDAQ	HSTM	Wed, Nov 14, 2018	24.98	25.50	24.62	24.73
4605	NASDAQ	HSTM	Tue, Nov 13, 2018	25.28	25.29	24.65	24.81
4604	NASDAQ	HSTM	Mon, Nov 12, 2018	25.67	25.96	24.97	25.17
4603	NASDAQ	HSTM	Fri, Nov 9, 2018	26.10	26.73	25.53	25.66
4602	NASDAQ	HSTM	Thu, Nov 8, 2018	25.86	26.50	25.86	26.11
4601	NASDAQ	HSTM	Wed, Nov 7, 2018	25.99	26.54	25.75	25.97
4600	NASDAQ	HSTM	Tue, Nov 6, 2018	25.46	25.97	25.46	25.84
4599	NASDAQ	HSTM	Mon, Nov 5, 2018	26.38	26.38	25.48	25.50
4598	NASDAQ	HSTM	Fri, Nov 2, 2018	26.70	26.90	26.17	26.27
4597	NASDAQ	HSTM	Thu, Nov 1, 2018	26.46	26.85	26.46	26.59
4596	NASDAQ	HSTM	Wed, Oct 31, 2018	26.57	26.60	26.18	26.31
4595	NASDAQ	HSTM	Tue, Oct 30, 2018	26.23	26.80	26.12	26.27
4594	NASDAQ	HSTM	Mon, Oct 29, 2018	26.72	27.08	26.04	26.24
4593	NASDAQ	HSTM	Fri, Oct 26, 2018	26.25	27.49	25.94	26.40
4592	NASDAQ	HSTM	Thu, Oct 25, 2018	27.53	27.53	26.30	26.55
4591	NASDAQ	HSTM	Wed, Oct 24, 2018	28.40	28.43	27.42	27.45
4590	NASDAQ	HSTM	Tue, Oct 23, 2018	28.15	28.56	26.41	28.38
4589	NASDAQ	HSTM	Mon, Oct 22, 2018	28.06	29.15	27.62	28.27
4588	NASDAQ	HSTM	Fri, Oct 19, 2018	28.12	28.53	27.80	27.89
4587	NASDAQ	HSTM	Thu, Oct 18, 2018	28.73	29.06	27.94	28.13
4586	NASDAQ	HSTM	Wed, Oct 17, 2018	28.14	28.90	27.64	28.74
4585	NASDAQ	HSTM	Tue, Oct 16, 2018	27.34	28.32	27.18	28.14
4584	NASDAQ	HSTM	Mon, Oct 15, 2018	26.91	27.55	26.91	27.22
4583	NASDAQ	HSTM	Fri, Oct 12, 2018	27.53	27.53	26.42	26.91
4582	NASDAQ	HSTM	Thu, Oct 11, 2018	27.87	27.96	27.17	27.17
4581	NASDAQ	HSTM	Wed, Oct 10, 2018	29.23	29.34	27.73	27.90
4580	NASDAQ	HSTM	Tue, Oct 9, 2018	29.09	29.58	28.83	29.31
4579	NASDAQ	HSTM	Mon, Oct 8, 2018	29.33	29.57	28.74	29.17
4578	NASDAQ	HSTM	Fri, Oct 5, 2018	29.58	29.72	28.83	29.31
4577	NASDAQ	HSTM	Thu, Oct 4, 2018	29.91	29.91	29.46	29.52
4576	NASDAQ	HSTM	Wed, Oct 3, 2018	29.69	29.91	29.19	29.89
4575	NASDAQ	HSTM	Tue, Oct 2, 2018	30.11	30.33	29.55	29.67
4574	NASDAQ	HSTM	Mon, Oct 1, 2018	31.10	31.21	30.15	30.15
4573	NASDAQ	HSTM	Fri, Sep 28, 2018	30.65	31.09	30.59	31.01
4572	NASDAQ	HSTM	Thu, Sep 27, 2018	30.31	30.89	30.25	30.56
4571	NASDAQ	HSTM	Wed, Sep 26, 2018	30.47	30.71	30.07	30.47
4570	NASDAQ	HSTM	Tue, Sep 25, 2018	30.30	30.64	30.08	30.40
4569	NASDAQ	HSTM	Mon, Sep 24, 2018	30.27	30.49	29.59	30.29
4568	NASDAQ	HSTM	Fri, Sep 21, 2018	30.43	30.62	29.99	30.20
4567	NASDAQ	HSTM	Thu, Sep 20, 2018	30.17	30.72	30.11	30.44
4566	NASDAQ	HSTM	Wed, Sep 19, 2018	31.09	31.09	30.04	30.08
4565	NASDAQ	HSTM	Tue, Sep 18, 2018	31.04	31.41	30.90	31.13
4564	NASDAQ	HSTM	Mon, Sep 17, 2018	31.49	31.49	30.77	31.07
4563	NASDAQ	HSTM	Fri, Sep 14, 2018	31.09	31.48	30.93	31.43
4562	NASDAQ	HSTM	Thu, Sep 13, 2018	31.09	31.27	30.75	31.10
4561	NASDAQ	HSTM	Wed, Sep 12, 2018	31.05	31.08	30.44	30.94
4560	NASDAQ	HSTM	Tue, Sep 11, 2018	31.19	31.48	30.97	31.09
4559	NASDAQ	HSTM	Mon, Sep 10, 2018	31.23	31.39	30.88	31.29
4558	NASDAQ	HSTM	Fri, Sep 7, 2018	31.23	31.55	30.95	31.10
4557	NASDAQ	HSTM	Thu, Sep 6, 2018	31.01	31.51	30.44	31.27
4556	NASDAQ	HSTM	Wed, Sep 5, 2018	31.34	31.47	30.38	31.04
4555	NASDAQ	HSTM	Tue, Sep 4, 2018	31.73	31.86	30.61	31.33
4554	NASDAQ	HSTM	Fri, Aug 31, 2018	31.20	31.80	30.88	31.73
4553	NASDAQ	HSTM	Thu, Aug 30, 2018	30.69	30.94	30.52	30.90
4552	NASDAQ	HSTM	Wed, Aug 29, 2018	31.06	31.19	30.63	30.70
4551	NASDAQ	HSTM	Tue, Aug 28, 2018	31.37	31.37	30.81	31.04
4550	NASDAQ	HSTM	Mon, Aug 27, 2018	31.43	31.56	31.09	31.20
4549	NASDAQ	HSTM	Fri, Aug 24, 2018	30.95	31.36	30.95	31.29
4548	NASDAQ	HSTM	Thu, Aug 23, 2018	30.94	31.23	30.88	30.96
4547	NASDAQ	HSTM	Wed, Aug 22, 2018	30.73	31.01	30.56	30.95
4546	NASDAQ	HSTM	Tue, Aug 21, 2018	30.50	30.78	30.38	30.72
4545	NASDAQ	HSTM	Mon, Aug 20, 2018	30.32	30.45	29.86	30.44
4544	NASDAQ	HSTM	Fri, Aug 17, 2018	30.15	30.26	29.87	30.21
4543	NASDAQ	HSTM	Thu, Aug 16, 2018	29.61	30.25	29.52	30.21
4542	NASDAQ	HSTM	Wed, Aug 15, 2018	29.80	29.80	29.23	29.52
4541	NASDAQ	HSTM	Tue, Aug 14, 2018	29.87	30.31	29.76	29.88
4540	NASDAQ	HSTM	Mon, Aug 13, 2018	30.05	30.25	29.61	29.77
4539	NASDAQ	HSTM	Fri, Aug 10, 2018	29.63	30.53	29.36	30.04
4538	NASDAQ	HSTM	Thu, Aug 9, 2018	29.59	30.06	29.48	29.76
4537	NASDAQ	HSTM	Wed, Aug 8, 2018	29.42	29.73	28.80	29.63
4536	NASDAQ	HSTM	Tue, Aug 7, 2018	29.35	29.46	28.97	29.40
4535	NASDAQ	HSTM	Mon, Aug 6, 2018	29.00	29.37	28.81	29.34
4534	NASDAQ	HSTM	Fri, Aug 3, 2018	29.11	29.35	28.59	29.00
4533	NASDAQ	HSTM	Thu, Aug 2, 2018	28.94	29.24	28.65	29.10
4532	NASDAQ	HSTM	Wed, Aug 1, 2018	28.11	29.03	28.11	28.94
4531	NASDAQ	HSTM	Tue, Jul 31, 2018	27.58	28.10	27.24	28.08
4530	NASDAQ	HSTM	Mon, Jul 30, 2018	27.95	27.99	27.51	27.55
4529	NASDAQ	HSTM	Fri, Jul 27, 2018	28.27	28.44	27.62	27.94
4528	NASDAQ	HSTM	Thu, Jul 26, 2018	27.91	28.51	27.89	28.36
4527	NASDAQ	HSTM	Wed, Jul 25, 2018	27.31	28.83	27.22	27.87
4526	NASDAQ	HSTM	Tue, Jul 24, 2018	29.47	30.28	26.18	27.26
4525	NASDAQ	HSTM	Mon, Jul 23, 2018	29.03	29.30	28.79	29.16
4524	NASDAQ	HSTM	Fri, Jul 20, 2018	29.11	29.40	29.08	29.15
4523	NASDAQ	HSTM	Thu, Jul 19, 2018	28.77	29.22	28.69	29.10
4522	NASDAQ	HSTM	Wed, Jul 18, 2018	29.05	29.05	28.55	28.78
4521	NASDAQ	HSTM	Tue, Jul 17, 2018	29.30	29.49	29.02	29.05
4520	NASDAQ	HSTM	Mon, Jul 16, 2018	29.40	29.48	28.95	29.29
4519	NASDAQ	HSTM	Fri, Jul 13, 2018	29.48	29.50	29.11	29.39
4518	NASDAQ	HSTM	Thu, Jul 12, 2018	29.25	29.76	29.00	29.40
4517	NASDAQ	HSTM	Wed, Jul 11, 2018	29.20	29.51	28.63	29.15
4516	NASDAQ	HSTM	Tue, Jul 10, 2018	30.89	30.89	29.88	30.12
4515	NASDAQ	HSTM	Mon, Jul 9, 2018	28.67	30.84	28.53	30.71
4514	NASDAQ	HSTM	Fri, Jul 6, 2018	28.05	28.67	28.05	28.59
4513	NASDAQ	HSTM	Thu, Jul 5, 2018	28.00	28.35	27.94	28.01
4512	NASDAQ	HSTM	Tue, Jul 3, 2018	27.80	28.35	27.76	28.00
4511	NASDAQ	HSTM	Mon, Jul 2, 2018	27.21	27.81	27.06	27.79
4510	NASDAQ	HSTM	Fri, Jun 29, 2018	27.44	27.44	27.12	27.31
4509	NASDAQ	HSTM	Thu, Jun 28, 2018	27.29	27.50	27.09	27.35
4508	NASDAQ	HSTM	Wed, Jun 27, 2018	27.81	27.81	27.24	27.31
4507	NASDAQ	HSTM	Tue, Jun 26, 2018	27.84	28.11	27.79	27.80
4506	NASDAQ	HSTM	Mon, Jun 25, 2018	27.82	27.92	27.33	27.91
4505	NASDAQ	HSTM	Fri, Jun 22, 2018	28.04	28.05	27.59	27.94
4504	NASDAQ	HSTM	Thu, Jun 21, 2018	28.35	28.35	27.80	27.96
4503	NASDAQ	HSTM	Wed, Jun 20, 2018	28.24	28.46	28.07	28.34
4502	NASDAQ	HSTM	Tue, Jun 19, 2018	28.61	29.02	28.09	28.22
4501	NASDAQ	HSTM	Mon, Jun 18, 2018	28.28	28.74	27.26	28.71
4500	NASDAQ	HSTM	Fri, Jun 15, 2018	27.82	28.37	27.66	28.33
4499	NASDAQ	HSTM	Thu, Jun 14, 2018	26.65	28.10	26.65	27.94
4498	NASDAQ	HSTM	Wed, Jun 13, 2018	28.63	29.07	28.51	28.75
4497	NASDAQ	HSTM	Tue, Jun 12, 2018	28.06	28.80	28.04	28.64
4496	NASDAQ	HSTM	Mon, Jun 11, 2018	27.92	28.29	27.74	28.00
4495	NASDAQ	HSTM	Fri, Jun 8, 2018	27.71	28.30	27.65	27.92
4494	NASDAQ	HSTM	Thu, Jun 7, 2018	28.02	28.60	27.55	27.73
4493	NASDAQ	HSTM	Wed, Jun 6, 2018	28.11	28.54	27.93	28.01
4492	NASDAQ	HSTM	Tue, Jun 5, 2018	27.93	28.36	27.93	28.06
4491	NASDAQ	HSTM	Mon, Jun 4, 2018	28.07	28.53	27.54	27.92
4490	NASDAQ	HSTM	Fri, Jun 1, 2018	27.97	28.15	27.67	27.90
4489	NASDAQ	HSTM	Thu, May 31, 2018	28.15	28.53	27.83	27.85
4488	NASDAQ	HSTM	Wed, May 30, 2018	28.75	29.16	28.03	28.14
4487	NASDAQ	HSTM	Tue, May 29, 2018	27.37	28.86	27.30	28.65
4486	NASDAQ	HSTM	Fri, May 25, 2018	27.41	27.82	27.40	27.46
4485	NASDAQ	HSTM	Thu, May 24, 2018	27.49	27.72	27.40	27.40
4484	NASDAQ	HSTM	Wed, May 23, 2018	27.50	27.83	27.28	27.50
4483	NASDAQ	HSTM	Tue, May 22, 2018	27.82	27.82	27.40	27.54
4482	NASDAQ	HSTM	Mon, May 21, 2018	27.86	28.01	27.58	27.78
4481	NASDAQ	HSTM	Fri, May 18, 2018	27.46	27.80	27.29	27.70
4480	NASDAQ	HSTM	Thu, May 17, 2018	27.29	27.62	27.05	27.40
4479	NASDAQ	HSTM	Wed, May 16, 2018	26.90	27.50	26.90	27.37
4478	NASDAQ	HSTM	Tue, May 15, 2018	26.99	27.48	26.82	26.86
4477	NASDAQ	HSTM	Mon, May 14, 2018	27.43	27.65	26.99	27.02
4476	NASDAQ	HSTM	Fri, May 11, 2018	27.59	27.79	27.35	27.44
4475	NASDAQ	HSTM	Thu, May 10, 2018	27.36	27.89	26.91	27.62
4474	NASDAQ	HSTM	Wed, May 9, 2018	27.06	27.29	26.77	27.25
4473	NASDAQ	HSTM	Tue, May 8, 2018	26.64	26.97	26.54	26.92
4472	NASDAQ	HSTM	Mon, May 7, 2018	26.33	26.88	26.25	26.75
4471	NASDAQ	HSTM	Fri, May 4, 2018	25.63	26.31	24.96	26.31
4470	NASDAQ	HSTM	Thu, May 3, 2018	25.24	25.82	24.83	25.67
4469	NASDAQ	HSTM	Wed, May 2, 2018	25.14	25.39	25.05	25.24
4468	NASDAQ	HSTM	Tue, May 1, 2018	24.59	25.32	23.62	25.14
4467	NASDAQ	HSTM	Mon, Apr 30, 2018	23.99	24.02	23.09	23.19
4466	NASDAQ	HSTM	Fri, Apr 27, 2018	24.13	24.35	23.87	23.98
4465	NASDAQ	HSTM	Thu, Apr 26, 2018	24.08	24.66	24.08	24.13
4464	NASDAQ	HSTM	Wed, Apr 25, 2018	24.26	24.35	23.92	24.03
4463	NASDAQ	HSTM	Tue, Apr 24, 2018	24.58	24.62	24.03	24.30
4462	NASDAQ	HSTM	Mon, Apr 23, 2018	24.71	24.71	24.25	24.50
4461	NASDAQ	HSTM	Fri, Apr 20, 2018	24.52	24.74	24.48	24.62
4460	NASDAQ	HSTM	Thu, Apr 19, 2018	24.85	24.85	24.59	24.61
4459	NASDAQ	HSTM	Wed, Apr 18, 2018	24.83	25.09	24.70	24.93
4458	NASDAQ	HSTM	Tue, Apr 17, 2018	24.50	25.00	24.49	24.93
4457	NASDAQ	HSTM	Mon, Apr 16, 2018	24.62	24.62	24.26	24.53
4456	NASDAQ	HSTM	Fri, Apr 13, 2018	24.60	24.60	24.20	24.49
4455	NASDAQ	HSTM	Thu, Apr 12, 2018	24.85	24.92	24.50	24.53
4454	NASDAQ	HSTM	Wed, Apr 11, 2018	24.72	24.95	24.57	24.83
4453	NASDAQ	HSTM	Tue, Apr 10, 2018	24.52	24.95	24.48	24.83
4452	NASDAQ	HSTM	Mon, Apr 9, 2018	24.45	24.75	24.05	24.34
4451	NASDAQ	HSTM	Fri, Apr 6, 2018	24.56	24.94	23.83	24.33
4450	NASDAQ	HSTM	Thu, Apr 5, 2018	24.69	24.80	23.77	24.74
4449	NASDAQ	HSTM	Wed, Apr 4, 2018	23.89	24.73	23.59	24.59
4448	NASDAQ	HSTM	Tue, Apr 3, 2018	24.34	24.44	23.57	24.23
4447	NASDAQ	HSTM	Mon, Apr 2, 2018	24.78	24.88	24.03	24.19
4446	NASDAQ	HSTM	Thu, Mar 29, 2018	24.84	24.98	24.34	24.83
4445	NASDAQ	HSTM	Wed, Mar 28, 2018	24.53	24.87	23.95	24.70
4444	NASDAQ	HSTM	Tue, Mar 27, 2018	25.00	25.12	24.47	24.54
4443	NASDAQ	HSTM	Mon, Mar 26, 2018	24.72	24.96	24.26	24.94
4442	NASDAQ	HSTM	Fri, Mar 23, 2018	24.45	25.00	24.32	24.36
4441	NASDAQ	HSTM	Thu, Mar 22, 2018	24.63	25.49	24.39	24.40
4440	NASDAQ	HSTM	Wed, Mar 21, 2018	24.48	25.00	24.48	24.84
4439	NASDAQ	HSTM	Tue, Mar 20, 2018	24.55	25.18	24.29	24.47
4438	NASDAQ	HSTM	Mon, Mar 19, 2018	24.86	25.26	24.07	24.56
4437	NASDAQ	HSTM	Fri, Mar 16, 2018	24.71	25.07	24.61	24.97
4436	NASDAQ	HSTM	Thu, Mar 15, 2018	24.61	24.88	24.43	24.70
4435	NASDAQ	HSTM	Wed, Mar 14, 2018	25.07	25.20	24.45	24.56
4434	NASDAQ	HSTM	Tue, Mar 13, 2018	25.13	25.56	23.68	24.97
4433	NASDAQ	HSTM	Mon, Mar 12, 2018	25.36	25.78	24.85	24.98
4432	NASDAQ	HSTM	Fri, Mar 9, 2018	24.60	25.38	24.39	25.35
4431	NASDAQ	HSTM	Thu, Mar 8, 2018	24.46	24.67	24.28	24.45
4430	NASDAQ	HSTM	Wed, Mar 7, 2018	24.20	24.57	24.01	24.46
4429	NASDAQ	HSTM	Tue, Mar 6, 2018	24.19	24.82	23.77	24.47
4428	NASDAQ	HSTM	Mon, Mar 5, 2018	23.43	24.30	23.35	24.16
4427	NASDAQ	HSTM	Fri, Mar 2, 2018	23.85	24.69	23.30	24.51
4426	NASDAQ	HSTM	Thu, Mar 1, 2018	24.21	24.55	23.53	24.07
4425	NASDAQ	HSTM	Wed, Feb 28, 2018	24.70	25.17	24.14	24.16
4424	NASDAQ	HSTM	Tue, Feb 27, 2018	24.69	25.20	24.19	24.66
4423	NASDAQ	HSTM	Mon, Feb 26, 2018	24.42	24.86	23.89	24.76
4422	NASDAQ	HSTM	Fri, Feb 23, 2018	24.83	25.15	24.29	24.42
4421	NASDAQ	HSTM	Thu, Feb 22, 2018	25.40	25.89	24.64	24.65
4420	NASDAQ	HSTM	Wed, Feb 21, 2018	24.32	27.68	24.32	25.39
4419	NASDAQ	HSTM	Tue, Feb 20, 2018	23.95	24.33	23.60	23.67
4418	NASDAQ	HSTM	Fri, Feb 16, 2018	23.21	24.14	23.21	23.95
4417	NASDAQ	HSTM	Thu, Feb 15, 2018	22.79	23.23	22.63	23.22
4416	NASDAQ	HSTM	Wed, Feb 14, 2018	22.35	22.98	22.30	22.66
4415	NASDAQ	HSTM	Tue, Feb 13, 2018	22.18	22.84	22.18	22.42
4414	NASDAQ	HSTM	Mon, Feb 12, 2018	22.47	22.47	21.99	22.23
4413	NASDAQ	HSTM	Fri, Feb 9, 2018	22.00	22.68	21.68	22.46
4412	NASDAQ	HSTM	Thu, Feb 8, 2018	22.66	22.68	21.96	22.00
4411	NASDAQ	HSTM	Wed, Feb 7, 2018	22.31	22.99	21.88	22.65
4410	NASDAQ	HSTM	Tue, Feb 6, 2018	21.83	22.46	21.15	22.38
4409	NASDAQ	HSTM	Mon, Feb 5, 2018	23.23	23.31	22.11	22.12
4408	NASDAQ	HSTM	Fri, Feb 2, 2018	23.49	23.58	22.97	23.30
4407	NASDAQ	HSTM	Thu, Feb 1, 2018	23.37	23.58	23.06	23.58
4406	NASDAQ	HSTM	Wed, Jan 31, 2018	23.62	23.90	23.35	23.52
4405	NASDAQ	HSTM	Tue, Jan 30, 2018	23.68	24.06	23.56	23.62
4404	NASDAQ	HSTM	Mon, Jan 29, 2018	24.46	24.52	23.94	23.94
4403	NASDAQ	HSTM	Fri, Jan 26, 2018	24.42	24.57	24.10	24.53
4402	NASDAQ	HSTM	Thu, Jan 25, 2018	24.72	24.72	24.08	24.36
4401	NASDAQ	HSTM	Wed, Jan 24, 2018	24.60	24.70	24.33	24.53
4400	NASDAQ	HSTM	Tue, Jan 23, 2018	24.39	24.59	24.28	24.44
4399	NASDAQ	HSTM	Mon, Jan 22, 2018	24.66	24.70	24.25	24.45
4398	NASDAQ	HSTM	Fri, Jan 19, 2018	24.11	24.70	23.97	24.67
4397	NASDAQ	HSTM	Thu, Jan 18, 2018	24.45	24.45	24.04	24.13
4396	NASDAQ	HSTM	Wed, Jan 17, 2018	24.42	24.54	24.18	24.44
4395	NASDAQ	HSTM	Tue, Jan 16, 2018	24.41	24.91	24.16	24.28
4394	NASDAQ	HSTM	Fri, Jan 12, 2018	24.41	24.45	23.71	24.27
4393	NASDAQ	HSTM	Thu, Jan 11, 2018	23.43	24.66	23.30	24.40
4392	NASDAQ	HSTM	Wed, Jan 10, 2018	23.49	23.58	23.14	23.43
4391	NASDAQ	HSTM	Tue, Jan 9, 2018	24.00	24.06	23.50	23.59
4390	NASDAQ	HSTM	Mon, Jan 8, 2018	23.56	24.11	23.23	24.03
4389	NASDAQ	HSTM	Fri, Jan 5, 2018	23.26	23.65	23.15	23.62
4388	NASDAQ	HSTM	Thu, Jan 4, 2018	23.00	23.37	22.76	23.25
4387	NASDAQ	HSTM	Wed, Jan 3, 2018	23.56	23.56	22.85	22.95
4386	NASDAQ	HSTM	Tue, Jan 2, 2018	23.20	23.89	23.02	23.56
4385	NASDAQ	HSTM	Fri, Dec 29, 2017	23.26	23.37	23.15	23.16
4384	NASDAQ	HSTM	Thu, Dec 28, 2017	23.32	23.57	23.01	23.18
4383	NASDAQ	HSTM	Wed, Dec 27, 2017	23.40	23.63	23.19	23.27
4382	NASDAQ	HSTM	Tue, Dec 26, 2017	23.76	23.76	23.25	23.37
4381	NASDAQ	HSTM	Fri, Dec 22, 2017	23.72	23.90	23.50	23.73
4380	NASDAQ	HSTM	Thu, Dec 21, 2017	23.88	23.96	23.43	23.74
4379	NASDAQ	HSTM	Wed, Dec 20, 2017	23.63	23.97	23.16	23.81
4378	NASDAQ	HSTM	Tue, Dec 19, 2017	22.99	23.78	22.99	23.56
4377	NASDAQ	HSTM	Mon, Dec 18, 2017	23.09	23.24	22.86	22.99
4376	NASDAQ	HSTM	Fri, Dec 15, 2017	22.74	23.00	22.38	22.97
4375	NASDAQ	HSTM	Thu, Dec 14, 2017	22.78	23.10	22.49	22.69
4374	NASDAQ	HSTM	Wed, Dec 13, 2017	22.47	23.05	22.47	22.74
4373	NASDAQ	HSTM	Tue, Dec 12, 2017	22.38	22.85	22.20	22.47
4372	NASDAQ	HSTM	Mon, Dec 11, 2017	22.42	22.81	22.26	22.37
4371	NASDAQ	HSTM	Fri, Dec 8, 2017	23.10	23.10	22.32	22.39
4370	NASDAQ	HSTM	Thu, Dec 7, 2017	22.90	23.09	22.72	22.99
4369	NASDAQ	HSTM	Wed, Dec 6, 2017	23.26	23.43	22.81	22.94
4368	NASDAQ	HSTM	Tue, Dec 5, 2017	23.86	23.86	23.17	23.32
4367	NASDAQ	HSTM	Mon, Dec 4, 2017	24.19	24.26	23.84	23.85
4366	NASDAQ	HSTM	Fri, Dec 1, 2017	23.71	24.04	23.06	23.91
4365	NASDAQ	HSTM	Thu, Nov 30, 2017	23.50	23.85	23.40	23.78
4364	NASDAQ	HSTM	Wed, Nov 29, 2017	23.37	23.80	23.20	23.42
4363	NASDAQ	HSTM	Tue, Nov 28, 2017	23.38	23.59	23.04	23.23
4362	NASDAQ	HSTM	Mon, Nov 27, 2017	23.21	24.19	23.01	23.38
4361	NASDAQ	HSTM	Fri, Nov 24, 2017	24.51	24.51	23.08	23.11
4360	NASDAQ	HSTM	Wed, Nov 22, 2017	24.84	25.23	24.48	24.56
4359	NASDAQ	HSTM	Tue, Nov 21, 2017	24.06	24.91	23.99	24.81
4358	NASDAQ	HSTM	Mon, Nov 20, 2017	23.83	24.05	23.62	24.05
4357	NASDAQ	HSTM	Fri, Nov 17, 2017	23.85	24.26	23.74	23.92
4356	NASDAQ	HSTM	Thu, Nov 16, 2017	23.35	24.13	23.35	23.99
4355	NASDAQ	HSTM	Wed, Nov 15, 2017	23.60	23.60	23.13	23.20
4354	NASDAQ	HSTM	Tue, Nov 14, 2017	23.53	23.74	23.34	23.72
4353	NASDAQ	HSTM	Mon, Nov 13, 2017	23.15	23.74	22.93	23.64
4352	NASDAQ	HSTM	Fri, Nov 10, 2017	23.09	23.34	23.04	23.21
4351	NASDAQ	HSTM	Thu, Nov 9, 2017	23.18	23.41	23.00	23.22
4350	NASDAQ	HSTM	Wed, Nov 8, 2017	23.18	23.46	23.02	23.36
4349	NASDAQ	HSTM	Tue, Nov 7, 2017	23.80	23.80	22.95	23.30
4348	NASDAQ	HSTM	Mon, Nov 6, 2017	23.65	23.90	23.56	23.86
4347	NASDAQ	HSTM	Fri, Nov 3, 2017	23.65	23.81	23.42	23.57
4346	NASDAQ	HSTM	Thu, Nov 2, 2017	23.89	24.28	23.35	23.66
4345	NASDAQ	HSTM	Wed, Nov 1, 2017	24.50	24.62	23.73	23.89
4344	NASDAQ	HSTM	Tue, Oct 31, 2017	23.89	24.54	23.78	24.46
4343	NASDAQ	HSTM	Mon, Oct 30, 2017	23.23	23.85	22.99	23.77
4342	NASDAQ	HSTM	Fri, Oct 27, 2017	23.23	23.29	21.87	23.29
4341	NASDAQ	HSTM	Thu, Oct 26, 2017	22.55	23.25	22.52	23.15
4340	NASDAQ	HSTM	Wed, Oct 25, 2017	22.74	22.88	21.81	22.49
4339	NASDAQ	HSTM	Tue, Oct 24, 2017	27.48	28.26	23.83	23.86
4338	NASDAQ	HSTM	Mon, Oct 23, 2017	23.98	24.51	23.95	24.44
4337	NASDAQ	HSTM	Fri, Oct 20, 2017	23.90	24.14	23.47	23.94
4336	NASDAQ	HSTM	Thu, Oct 19, 2017	23.79	23.79	23.40	23.68
4335	NASDAQ	HSTM	Wed, Oct 18, 2017	23.65	23.86	23.35	23.80
4334	NASDAQ	HSTM	Tue, Oct 17, 2017	23.71	23.95	23.54	23.63
4333	NASDAQ	HSTM	Mon, Oct 16, 2017	24.06	24.25	23.63	23.72
4332	NASDAQ	HSTM	Fri, Oct 13, 2017	24.23	24.26	23.95	24.01
4331	NASDAQ	HSTM	Thu, Oct 12, 2017	24.58	25.02	24.18	24.26
4330	NASDAQ	HSTM	Wed, Oct 11, 2017	23.35	24.53	23.35	24.50
4329	NASDAQ	HSTM	Tue, Oct 10, 2017	23.20	23.34	23.14	23.33
4328	NASDAQ	HSTM	Mon, Oct 9, 2017	23.60	23.64	23.08	23.10
4327	NASDAQ	HSTM	Fri, Oct 6, 2017	23.52	23.66	23.18	23.59
4326	NASDAQ	HSTM	Thu, Oct 5, 2017	23.88	23.89	23.52	23.58
4325	NASDAQ	HSTM	Wed, Oct 4, 2017	23.87	24.42	23.70	23.87
4324	NASDAQ	HSTM	Tue, Oct 3, 2017	24.36	24.42	23.65	23.88
4323	NASDAQ	HSTM	Mon, Oct 2, 2017	23.40	24.37	23.28	24.37
4322	NASDAQ	HSTM	Fri, Sep 29, 2017	23.22	23.58	23.21	23.37
4321	NASDAQ	HSTM	Thu, Sep 28, 2017	23.40	23.43	23.13	23.18
4320	NASDAQ	HSTM	Wed, Sep 27, 2017	23.35	23.80	23.14	23.39
4319	NASDAQ	HSTM	Tue, Sep 26, 2017	23.28	23.28	23.07	23.07
4318	NASDAQ	HSTM	Mon, Sep 25, 2017	23.46	23.70	22.60	23.15
4317	NASDAQ	HSTM	Fri, Sep 22, 2017	23.41	24.01	23.40	23.59
4316	NASDAQ	HSTM	Thu, Sep 21, 2017	23.11	23.69	22.80	23.38
4315	NASDAQ	HSTM	Wed, Sep 20, 2017	23.06	23.25	23.00	23.11
4314	NASDAQ	HSTM	Tue, Sep 19, 2017	23.63	23.72	23.16	23.18
4313	NASDAQ	HSTM	Mon, Sep 18, 2017	23.59	23.95	23.55	23.68
4312	NASDAQ	HSTM	Fri, Sep 15, 2017	23.72	23.79	23.42	23.56
4311	NASDAQ	HSTM	Thu, Sep 14, 2017	23.73	23.80	23.61	23.65
4310	NASDAQ	HSTM	Wed, Sep 13, 2017	23.91	24.13	23.76	23.77
4309	NASDAQ	HSTM	Tue, Sep 12, 2017	23.53	24.07	23.53	23.92
4308	NASDAQ	HSTM	Mon, Sep 11, 2017	23.75	24.05	23.45	23.56
4307	NASDAQ	HSTM	Fri, Sep 8, 2017	23.63	23.81	23.17	23.65
4306	NASDAQ	HSTM	Thu, Sep 7, 2017	24.05	24.06	23.50	23.75
4305	NASDAQ	HSTM	Wed, Sep 6, 2017	23.80	24.11	23.73	24.04
4304	NASDAQ	HSTM	Tue, Sep 5, 2017	23.70	23.87	23.48	23.74
4303	NASDAQ	HSTM	Fri, Sep 1, 2017	23.57	23.86	23.35	23.71
4302	NASDAQ	HSTM	Thu, Aug 31, 2017	23.54	23.82	23.41	23.49
4301	NASDAQ	HSTM	Wed, Aug 30, 2017	23.42	23.55	23.23	23.47
4300	NASDAQ	HSTM	Tue, Aug 29, 2017	23.08	23.58	23.07	23.46
4299	NASDAQ	HSTM	Mon, Aug 28, 2017	22.91	23.16	22.73	23.13
4298	NASDAQ	HSTM	Fri, Aug 25, 2017	23.11	23.28	22.74	22.86
4297	NASDAQ	HSTM	Thu, Aug 24, 2017	22.57	23.35	22.57	22.93
4296	NASDAQ	HSTM	Wed, Aug 23, 2017	22.88	23.21	22.43	22.50
4295	NASDAQ	HSTM	Tue, Aug 22, 2017	22.79	23.44	22.79	23.15
4294	NASDAQ	HSTM	Mon, Aug 21, 2017	22.63	22.82	22.45	22.76
4293	NASDAQ	HSTM	Fri, Aug 18, 2017	22.99	23.06	22.03	22.64
4292	NASDAQ	HSTM	Thu, Aug 17, 2017	22.58	23.72	22.40	23.22
4291	NASDAQ	HSTM	Wed, Aug 16, 2017	23.10	23.10	22.57	22.59
4290	NASDAQ	HSTM	Tue, Aug 15, 2017	23.50	23.50	22.93	22.97
4289	NASDAQ	HSTM	Mon, Aug 14, 2017	22.82	23.61	22.67	23.48
4288	NASDAQ	HSTM	Fri, Aug 11, 2017	22.69	23.03	22.45	22.91
4287	NASDAQ	HSTM	Thu, Aug 10, 2017	22.92	22.92	22.38	22.59
4286	NASDAQ	HSTM	Wed, Aug 9, 2017	23.26	23.36	22.97	23.02
4285	NASDAQ	HSTM	Tue, Aug 8, 2017	23.30	24.00	23.13	23.35
4284	NASDAQ	HSTM	Mon, Aug 7, 2017	23.20	23.38	22.87	23.29
4283	NASDAQ	HSTM	Fri, Aug 4, 2017	23.42	23.54	22.96	23.19
4282	NASDAQ	HSTM	Thu, Aug 3, 2017	22.98	23.53	22.80	23.35
4281	NASDAQ	HSTM	Wed, Aug 2, 2017	23.05	23.24	22.71	22.97
4280	NASDAQ	HSTM	Tue, Aug 1, 2017	23.82	23.83	22.75	23.03
4279	NASDAQ	HSTM	Mon, Jul 31, 2017	22.70	23.74	22.70	23.62
4278	NASDAQ	HSTM	Fri, Jul 28, 2017	23.00	23.40	22.48	22.73
4277	NASDAQ	HSTM	Thu, Jul 27, 2017	22.82	23.70	22.71	23.04
4276	NASDAQ	HSTM	Wed, Jul 26, 2017	24.50	25.04	22.36	22.90
4275	NASDAQ	HSTM	Tue, Jul 25, 2017	23.50	25.32	22.12	22.89
4274	NASDAQ	HSTM	Mon, Jul 24, 2017	26.00	26.93	25.87	25.99
4273	NASDAQ	HSTM	Fri, Jul 21, 2017	26.29	26.53	25.58	26.01
4272	NASDAQ	HSTM	Thu, Jul 20, 2017	25.96	26.20	25.50	26.13
4271	NASDAQ	HSTM	Wed, Jul 19, 2017	25.51	26.24	25.51	26.01
4270	NASDAQ	HSTM	Tue, Jul 18, 2017	25.50	25.60	24.65	25.52
4269	NASDAQ	HSTM	Mon, Jul 17, 2017	25.24	26.14	25.03	25.58
4268	NASDAQ	HSTM	Fri, Jul 14, 2017	24.60	25.89	24.60	25.10
4267	NASDAQ	HSTM	Thu, Jul 13, 2017	24.95	24.95	24.40	24.70
4266	NASDAQ	HSTM	Wed, Jul 12, 2017	25.10	25.48	24.80	24.90
4265	NASDAQ	HSTM	Tue, Jul 11, 2017	25.10	25.87	24.85	24.91
4264	NASDAQ	HSTM	Mon, Jul 10, 2017	25.03	25.41	24.79	24.99
4263	NASDAQ	HSTM	Fri, Jul 7, 2017	25.20	25.49	24.95	25.02
4262	NASDAQ	HSTM	Thu, Jul 6, 2017	25.41	25.65	24.90	25.05
4261	NASDAQ	HSTM	Wed, Jul 5, 2017	26.40	26.54	25.43	25.45
4260	NASDAQ	HSTM	Mon, Jul 3, 2017	26.37	26.91	25.99	26.39
4259	NASDAQ	HSTM	Fri, Jun 30, 2017	26.58	26.63	26.02	26.32
4258	NASDAQ	HSTM	Thu, Jun 29, 2017	26.50	26.81	26.16	26.49
4257	NASDAQ	HSTM	Wed, Jun 28, 2017	25.59	26.58	25.32	26.47
4256	NASDAQ	HSTM	Tue, Jun 27, 2017	25.66	26.34	25.23	25.49
4255	NASDAQ	HSTM	Mon, Jun 26, 2017	29.20	29.48	25.42	25.67
4254	NASDAQ	HSTM	Fri, Jun 23, 2017	30.19	31.53	30.09	30.89
4253	NASDAQ	HSTM	Thu, Jun 22, 2017	29.52	30.32	29.41	30.17
4252	NASDAQ	HSTM	Wed, Jun 21, 2017	29.78	30.15	29.52	29.67
4251	NASDAQ	HSTM	Tue, Jun 20, 2017	30.47	30.71	29.63	29.75
4250	NASDAQ	HSTM	Mon, Jun 19, 2017	29.88	30.48	29.70	30.47
4249	NASDAQ	HSTM	Fri, Jun 16, 2017	29.19	30.08	28.93	29.88
4248	NASDAQ	HSTM	Thu, Jun 15, 2017	28.79	29.67	28.64	29.39
4247	NASDAQ	HSTM	Wed, Jun 14, 2017	29.23	29.83	28.79	29.11
4246	NASDAQ	HSTM	Tue, Jun 13, 2017	29.02	29.58	28.98	29.24
4245	NASDAQ	HSTM	Mon, Jun 12, 2017	29.08	29.37	28.75	28.88
4244	NASDAQ	HSTM	Fri, Jun 9, 2017	29.23	29.87	28.87	29.09
4243	NASDAQ	HSTM	Thu, Jun 8, 2017	28.86	29.63	28.57	29.16
4242	NASDAQ	HSTM	Wed, Jun 7, 2017	28.35	29.25	28.35	28.83
4241	NASDAQ	HSTM	Tue, Jun 6, 2017	28.86	29.47	28.57	29.20
4240	NASDAQ	HSTM	Mon, Jun 5, 2017	29.49	29.76	28.92	29.16
4239	NASDAQ	HSTM	Fri, Jun 2, 2017	28.86	29.86	28.75	29.50
4238	NASDAQ	HSTM	Thu, Jun 1, 2017	27.95	28.98	27.95	28.72
4237	NASDAQ	HSTM	Wed, May 31, 2017	27.72	28.17	27.72	27.87
4236	NASDAQ	HSTM	Tue, May 30, 2017	28.02	28.02	27.31	27.86
4235	NASDAQ	HSTM	Fri, May 26, 2017	28.30	28.30	27.82	28.07
4234	NASDAQ	HSTM	Thu, May 25, 2017	28.15	28.47	27.88	28.39
4233	NASDAQ	HSTM	Wed, May 24, 2017	28.12	28.34	27.47	28.01
4232	NASDAQ	HSTM	Tue, May 23, 2017	28.74	28.74	27.94	28.09
4231	NASDAQ	HSTM	Mon, May 22, 2017	28.56	28.95	28.43	28.63
4230	NASDAQ	HSTM	Fri, May 19, 2017	28.11	28.85	28.01	28.53
4229	NASDAQ	HSTM	Thu, May 18, 2017	28.57	28.85	27.95	28.16
4228	NASDAQ	HSTM	Wed, May 17, 2017	29.08	29.35	28.33	28.59
4227	NASDAQ	HSTM	Tue, May 16, 2017	29.47	29.70	29.18	29.69
4226	NASDAQ	HSTM	Mon, May 15, 2017	29.60	29.67	29.21	29.47
4225	NASDAQ	HSTM	Fri, May 12, 2017	29.18	29.64	28.98	29.50
4224	NASDAQ	HSTM	Thu, May 11, 2017	29.33	29.54	28.92	29.31
4223	NASDAQ	HSTM	Wed, May 10, 2017	28.92	29.56	28.92	29.49
4222	NASDAQ	HSTM	Tue, May 9, 2017	28.74	29.10	28.62	29.03
4221	NASDAQ	HSTM	Mon, May 8, 2017	28.65	28.88	28.23	28.79
4220	NASDAQ	HSTM	Fri, May 5, 2017	28.64	28.71	28.17	28.68
4219	NASDAQ	HSTM	Thu, May 4, 2017	28.56	28.73	27.91	28.60
4218	NASDAQ	HSTM	Wed, May 3, 2017	28.27	28.54	27.89	28.53
4217	NASDAQ	HSTM	Tue, May 2, 2017	28.06	28.84	28.03	28.37
4216	NASDAQ	HSTM	Mon, May 1, 2017	27.97	28.18	27.69	28.07
4215	NASDAQ	HSTM	Fri, Apr 28, 2017	29.03	29.16	27.75	27.79
4214	NASDAQ	HSTM	Thu, Apr 27, 2017	28.96	29.80	28.82	28.92
4213	NASDAQ	HSTM	Wed, Apr 26, 2017	28.80	29.15	27.53	29.00
4212	NASDAQ	HSTM	Tue, Apr 25, 2017	25.60	28.43	24.46	27.81
4211	NASDAQ	HSTM	Mon, Apr 24, 2017	24.19	24.19	23.30	23.62
4210	NASDAQ	HSTM	Fri, Apr 21, 2017	23.91	24.11	23.66	23.70
4209	NASDAQ	HSTM	Thu, Apr 20, 2017	24.05	24.13	23.70	23.97
4208	NASDAQ	HSTM	Wed, Apr 19, 2017	23.82	24.31	23.81	23.92
4207	NASDAQ	HSTM	Tue, Apr 18, 2017	23.68	23.86	23.51	23.76
4206	NASDAQ	HSTM	Mon, Apr 17, 2017	23.84	24.35	23.82	23.98
4205	NASDAQ	HSTM	Thu, Apr 13, 2017	23.80	23.94	23.58	23.83
4204	NASDAQ	HSTM	Wed, Apr 12, 2017	23.91	24.33	23.56	23.90
4203	NASDAQ	HSTM	Tue, Apr 11, 2017	23.57	24.07	23.55	24.03
4202	NASDAQ	HSTM	Mon, Apr 10, 2017	23.96	23.96	23.39	23.57
4201	NASDAQ	HSTM	Fri, Apr 7, 2017	23.60	24.14	23.45	23.60
4200	NASDAQ	HSTM	Thu, Apr 6, 2017	23.37	23.81	23.06	23.76
4199	NASDAQ	HSTM	Wed, Apr 5, 2017	24.09	24.23	23.20	23.39
4198	NASDAQ	HSTM	Tue, Apr 4, 2017	23.43	24.08	23.34	23.90
4197	NASDAQ	HSTM	Mon, Apr 3, 2017	24.23	24.40	23.32	23.45
4196	NASDAQ	HSTM	Fri, Mar 31, 2017	23.86	24.50	23.78	24.23
4195	NASDAQ	HSTM	Thu, Mar 30, 2017	24.05	24.08	23.61	23.90
4194	NASDAQ	HSTM	Wed, Mar 29, 2017	23.79	24.01	23.53	23.97
4193	NASDAQ	HSTM	Tue, Mar 28, 2017	23.45	23.95	22.67	23.92
4192	NASDAQ	HSTM	Mon, Mar 27, 2017	22.37	23.67	22.11	23.57
4191	NASDAQ	HSTM	Fri, Mar 24, 2017	22.54	22.80	22.47	22.73
4190	NASDAQ	HSTM	Thu, Mar 23, 2017	22.36	22.70	22.36	22.52
4189	NASDAQ	HSTM	Wed, Mar 22, 2017	22.35	22.52	22.05	22.36
4188	NASDAQ	HSTM	Tue, Mar 21, 2017	23.45	23.45	22.37	22.38
4187	NASDAQ	HSTM	Mon, Mar 20, 2017	23.80	23.80	23.20	23.22
4186	NASDAQ	HSTM	Fri, Mar 17, 2017	23.33	24.04	23.33	23.90
4185	NASDAQ	HSTM	Thu, Mar 16, 2017	23.40	23.55	23.19	23.54
4184	NASDAQ	HSTM	Wed, Mar 15, 2017	22.83	23.49	22.60	23.32
4183	NASDAQ	HSTM	Tue, Mar 14, 2017	22.88	22.95	22.56	22.76
4182	NASDAQ	HSTM	Mon, Mar 13, 2017	22.75	23.19	22.68	22.97
4181	NASDAQ	HSTM	Fri, Mar 10, 2017	22.62	22.79	22.45	22.76
4180	NASDAQ	HSTM	Thu, Mar 9, 2017	22.63	22.94	22.40	22.44
4179	NASDAQ	HSTM	Wed, Mar 8, 2017	23.08	23.16	22.61	22.67
4178	NASDAQ	HSTM	Tue, Mar 7, 2017	23.12	23.39	22.94	23.00
4177	NASDAQ	HSTM	Mon, Mar 6, 2017	23.41	23.54	23.28	23.28
4176	NASDAQ	HSTM	Fri, Mar 3, 2017	24.07	24.09	23.47	23.65
4175	NASDAQ	HSTM	Thu, Mar 2, 2017	24.30	24.53	23.87	24.06
4174	NASDAQ	HSTM	Wed, Mar 1, 2017	24.86	24.98	23.50	24.44
4173	NASDAQ	HSTM	Tue, Feb 28, 2017	24.65	24.74	24.20	24.47
4172	NASDAQ	HSTM	Mon, Feb 27, 2017	24.30	24.88	23.87	24.65
4171	NASDAQ	HSTM	Fri, Feb 24, 2017	24.00	24.56	23.81	24.33
4170	NASDAQ	HSTM	Thu, Feb 23, 2017	23.21	24.40	22.68	24.27
4169	NASDAQ	HSTM	Wed, Feb 22, 2017	22.87	23.87	22.39	23.20
4168	NASDAQ	HSTM	Tue, Feb 21, 2017	23.30	24.07	23.30	23.88
4167	NASDAQ	HSTM	Fri, Feb 17, 2017	23.30	23.33	22.92	23.18
4166	NASDAQ	HSTM	Thu, Feb 16, 2017	23.42	23.55	23.04	23.27
4165	NASDAQ	HSTM	Wed, Feb 15, 2017	22.44	23.43	22.44	23.37
4164	NASDAQ	HSTM	Tue, Feb 14, 2017	22.27	22.65	22.16	22.58
4163	NASDAQ	HSTM	Mon, Feb 13, 2017	22.27	22.35	22.05	22.26
4162	NASDAQ	HSTM	Fri, Feb 10, 2017	22.33	22.61	21.83	22.10
4161	NASDAQ	HSTM	Thu, Feb 9, 2017	22.24	22.54	22.17	22.20
4160	NASDAQ	HSTM	Wed, Feb 8, 2017	22.46	22.46	22.07	22.20
4159	NASDAQ	HSTM	Tue, Feb 7, 2017	22.68	22.76	22.44	22.53
4158	NASDAQ	HSTM	Mon, Feb 6, 2017	22.56	22.76	22.34	22.59
4157	NASDAQ	HSTM	Fri, Feb 3, 2017	22.67	22.79	22.45	22.66
4156	NASDAQ	HSTM	Thu, Feb 2, 2017	22.91	23.03	22.49	22.50
4155	NASDAQ	HSTM	Wed, Feb 1, 2017	23.09	23.32	22.70	23.02
4154	NASDAQ	HSTM	Tue, Jan 31, 2017	22.32	23.01	22.23	22.96
4153	NASDAQ	HSTM	Mon, Jan 30, 2017	22.73	23.10	22.31	22.40
4152	NASDAQ	HSTM	Fri, Jan 27, 2017	22.48	22.96	22.29	22.95
4151	NASDAQ	HSTM	Thu, Jan 26, 2017	22.33	22.66	22.17	22.53
4150	NASDAQ	HSTM	Wed, Jan 25, 2017	22.13	22.48	21.85	22.41
4149	NASDAQ	HSTM	Tue, Jan 24, 2017	21.32	22.24	21.13	22.00
4148	NASDAQ	HSTM	Mon, Jan 23, 2017	20.86	21.46	20.60	21.45
4147	NASDAQ	HSTM	Fri, Jan 20, 2017	23.14	23.44	22.67	22.75
4146	NASDAQ	HSTM	Thu, Jan 19, 2017	23.41	23.60	23.07	23.19
4145	NASDAQ	HSTM	Wed, Jan 18, 2017	23.60	23.65	23.23	23.40
4144	NASDAQ	HSTM	Tue, Jan 17, 2017	23.97	23.97	23.48	23.54
4143	NASDAQ	HSTM	Fri, Jan 13, 2017	23.96	24.54	23.77	24.00
4142	NASDAQ	HSTM	Thu, Jan 12, 2017	23.75	24.12	23.45	23.78
4141	NASDAQ	HSTM	Wed, Jan 11, 2017	24.36	24.36	23.67	23.89
4140	NASDAQ	HSTM	Tue, Jan 10, 2017	24.31	24.62	23.86	24.37
4139	NASDAQ	HSTM	Mon, Jan 9, 2017	23.99	24.66	23.83	24.36
4138	NASDAQ	HSTM	Fri, Jan 6, 2017	24.93	24.93	24.09	24.10
4137	NASDAQ	HSTM	Thu, Jan 5, 2017	25.36	25.76	24.81	24.93
4136	NASDAQ	HSTM	Wed, Jan 4, 2017	25.72	25.83	25.31	25.52
4135	NASDAQ	HSTM	Tue, Jan 3, 2017	25.21	25.61	25.01	25.56
4134	NASDAQ	HSTM	Fri, Dec 30, 2016	24.90	25.08	24.35	25.05
4133	NASDAQ	HSTM	Thu, Dec 29, 2016	24.72	25.02	24.56	24.78
4132	NASDAQ	HSTM	Wed, Dec 28, 2016	25.12	25.15	24.50	24.60
4131	NASDAQ	HSTM	Tue, Dec 27, 2016	24.51	25.50	24.28	25.05
4130	NASDAQ	HSTM	Fri, Dec 23, 2016	24.57	24.74	24.29	24.58
4129	NASDAQ	HSTM	Thu, Dec 22, 2016	24.46	24.61	24.08	24.29
4128	NASDAQ	HSTM	Wed, Dec 21, 2016	25.16	25.61	24.44	24.44
4127	NASDAQ	HSTM	Tue, Dec 20, 2016	25.63	25.71	25.10	25.29
4126	NASDAQ	HSTM	Mon, Dec 19, 2016	25.49	25.91	25.19	25.31
4125	NASDAQ	HSTM	Fri, Dec 16, 2016	25.90	25.90	25.21	25.90
4124	NASDAQ	HSTM	Thu, Dec 15, 2016	26.14	26.87	25.91	26.00
4123	NASDAQ	HSTM	Wed, Dec 14, 2016	26.28	26.47	25.89	25.96
4122	NASDAQ	HSTM	Tue, Dec 13, 2016	26.04	26.50	25.96	26.22
4121	NASDAQ	HSTM	Mon, Dec 12, 2016	26.41	26.45	25.73	25.97
4120	NASDAQ	HSTM	Fri, Dec 9, 2016	26.69	27.34	26.42	26.50
4119	NASDAQ	HSTM	Thu, Dec 8, 2016	25.82	26.61	25.65	26.56
4118	NASDAQ	HSTM	Wed, Dec 7, 2016	25.80	25.96	25.32	25.72
4117	NASDAQ	HSTM	Tue, Dec 6, 2016	26.02	26.12	25.66	25.84
4116	NASDAQ	HSTM	Mon, Dec 5, 2016	26.25	26.70	25.77	25.92
4115	NASDAQ	HSTM	Fri, Dec 2, 2016	25.18	26.81	24.48	26.03
4114	NASDAQ	HSTM	Thu, Dec 1, 2016	25.11	25.21	23.96	24.24
4113	NASDAQ	HSTM	Wed, Nov 30, 2016	25.60	25.60	24.77	25.06
4112	NASDAQ	HSTM	Tue, Nov 29, 2016	25.47	26.38	25.14	25.39
4111	NASDAQ	HSTM	Mon, Nov 28, 2016	26.00	26.33	25.30	25.32
4110	NASDAQ	HSTM	Fri, Nov 25, 2016	25.30	26.15	25.21	26.15
4109	NASDAQ	HSTM	Wed, Nov 23, 2016	24.69	25.06	24.39	25.06
4108	NASDAQ	HSTM	Tue, Nov 22, 2016	24.31	24.84	23.98	24.83
4107	NASDAQ	HSTM	Mon, Nov 21, 2016	24.63	24.70	23.97	24.23
4106	NASDAQ	HSTM	Fri, Nov 18, 2016	24.83	24.83	24.31	24.59
4105	NASDAQ	HSTM	Thu, Nov 17, 2016	25.27	25.33	24.69	24.71
4104	NASDAQ	HSTM	Wed, Nov 16, 2016	25.17	25.51	24.92	25.16
4103	NASDAQ	HSTM	Tue, Nov 15, 2016	25.45	25.60	25.13	25.17
4102	NASDAQ	HSTM	Mon, Nov 14, 2016	25.88	26.00	25.03	25.45
4101	NASDAQ	HSTM	Fri, Nov 11, 2016	24.07	25.68	23.68	25.62
4100	NASDAQ	HSTM	Thu, Nov 10, 2016	23.76	24.28	23.37	24.11
4099	NASDAQ	HSTM	Wed, Nov 9, 2016	21.96	23.59	21.71	23.49
4098	NASDAQ	HSTM	Tue, Nov 8, 2016	22.50	22.55	22.11	22.36
4097	NASDAQ	HSTM	Mon, Nov 7, 2016	22.37	22.84	22.05	22.47
4096	NASDAQ	HSTM	Fri, Nov 4, 2016	23.41	23.56	21.27	22.06
4095	NASDAQ	HSTM	Thu, Nov 3, 2016	23.80	25.15	23.40	24.10
4094	NASDAQ	HSTM	Wed, Nov 2, 2016	26.49	26.68	25.69	26.10
4093	NASDAQ	HSTM	Tue, Nov 1, 2016	26.91	26.91	26.40	26.63
4092	NASDAQ	HSTM	Mon, Oct 31, 2016	26.71	27.01	26.10	26.97
4091	NASDAQ	HSTM	Fri, Oct 28, 2016	26.94	27.01	26.31	26.66
4090	NASDAQ	HSTM	Thu, Oct 27, 2016	27.48	27.48	26.51	27.00
4089	NASDAQ	HSTM	Wed, Oct 26, 2016	27.74	27.74	26.67	27.38
4088	NASDAQ	HSTM	Tue, Oct 25, 2016	27.82	27.82	27.41	27.67
4087	NASDAQ	HSTM	Mon, Oct 24, 2016	27.13	27.87	27.13	27.78
4086	NASDAQ	HSTM	Fri, Oct 21, 2016	26.83	27.26	26.70	27.16
4085	NASDAQ	HSTM	Thu, Oct 20, 2016	26.96	27.16	26.80	27.09
4084	NASDAQ	HSTM	Wed, Oct 19, 2016	26.57	27.18	26.25	26.92
4083	NASDAQ	HSTM	Tue, Oct 18, 2016	26.68	26.88	26.43	26.61
4082	NASDAQ	HSTM	Mon, Oct 17, 2016	26.00	26.48	26.00	26.35
4081	NASDAQ	HSTM	Fri, Oct 14, 2016	26.46	26.89	26.06	26.20
4080	NASDAQ	HSTM	Thu, Oct 13, 2016	26.56	26.67	26.12	26.47
4079	NASDAQ	HSTM	Wed, Oct 12, 2016	26.81	27.15	26.47	26.87
4078	NASDAQ	HSTM	Tue, Oct 11, 2016	27.12	27.22	26.48	26.79
4077	NASDAQ	HSTM	Mon, Oct 10, 2016	27.05	27.64	26.67	27.46
4076	NASDAQ	HSTM	Fri, Oct 7, 2016	27.16	27.45	26.67	26.96
4075	NASDAQ	HSTM	Thu, Oct 6, 2016	28.13	28.13	27.31	27.36
4074	NASDAQ	HSTM	Wed, Oct 5, 2016	28.50	28.84	28.22	28.32
4073	NASDAQ	HSTM	Tue, Oct 4, 2016	27.91	28.46	27.64	28.39
4072	NASDAQ	HSTM	Mon, Oct 3, 2016	27.48	28.06	27.01	27.96
4071	NASDAQ	HSTM	Fri, Sep 30, 2016	26.51	27.74	26.15	27.60
4070	NASDAQ	HSTM	Thu, Sep 29, 2016	26.70	26.70	26.07	26.31
4069	NASDAQ	HSTM	Wed, Sep 28, 2016	26.52	26.87	26.31	26.78
4068	NASDAQ	HSTM	Tue, Sep 27, 2016	26.35	26.68	26.20	26.54
4067	NASDAQ	HSTM	Mon, Sep 26, 2016	26.64	26.75	26.25	26.25
4066	NASDAQ	HSTM	Fri, Sep 23, 2016	26.99	27.15	26.73	26.95
4065	NASDAQ	HSTM	Thu, Sep 22, 2016	26.58	27.28	26.52	27.18
4064	NASDAQ	HSTM	Wed, Sep 21, 2016	26.27	26.54	25.91	26.53
4063	NASDAQ	HSTM	Tue, Sep 20, 2016	26.59	26.78	26.06	26.17
4062	NASDAQ	HSTM	Mon, Sep 19, 2016	26.58	27.00	26.29	26.37
4061	NASDAQ	HSTM	Fri, Sep 16, 2016	26.47	26.95	26.29	26.36
4060	NASDAQ	HSTM	Thu, Sep 15, 2016	25.96	26.43	25.80	26.43
4059	NASDAQ	HSTM	Wed, Sep 14, 2016	26.23	26.52	24.42	25.87
4058	NASDAQ	HSTM	Tue, Sep 13, 2016	26.23	26.68	25.98	26.24
4057	NASDAQ	HSTM	Mon, Sep 12, 2016	25.91	26.56	25.87	26.54
4056	NASDAQ	HSTM	Fri, Sep 9, 2016	26.61	26.86	26.04	26.10
4055	NASDAQ	HSTM	Thu, Sep 8, 2016	26.86	27.03	26.54	26.85
4054	NASDAQ	HSTM	Wed, Sep 7, 2016	26.80	27.04	26.62	26.98
4053	NASDAQ	HSTM	Tue, Sep 6, 2016	26.87	26.97	26.43	26.81
4052	NASDAQ	HSTM	Fri, Sep 2, 2016	26.62	26.96	26.52	26.91
4051	NASDAQ	HSTM	Thu, Sep 1, 2016	26.74	26.74	26.25	26.60
4050	NASDAQ	HSTM	Wed, Aug 31, 2016	26.36	26.81	26.13	26.59
4049	NASDAQ	HSTM	Tue, Aug 30, 2016	26.17	26.40	25.99	26.27
4048	NASDAQ	HSTM	Mon, Aug 29, 2016	26.20	26.45	25.90	26.26
4047	NASDAQ	HSTM	Fri, Aug 26, 2016	25.87	26.57	25.87	26.07
4046	NASDAQ	HSTM	Thu, Aug 25, 2016	25.82	26.11	25.73	25.91
4045	NASDAQ	HSTM	Wed, Aug 24, 2016	25.66	26.06	25.40	25.86
4044	NASDAQ	HSTM	Tue, Aug 23, 2016	25.12	25.66	25.10	25.56
4043	NASDAQ	HSTM	Mon, Aug 22, 2016	24.26	25.28	24.11	25.10
4042	NASDAQ	HSTM	Fri, Aug 19, 2016	24.10	24.75	23.81	24.36
4041	NASDAQ	HSTM	Thu, Aug 18, 2016	24.10	24.37	23.91	24.11
4040	NASDAQ	HSTM	Wed, Aug 17, 2016	24.07	24.20	23.67	24.09
4039	NASDAQ	HSTM	Tue, Aug 16, 2016	24.16	24.50	23.64	24.00
4038	NASDAQ	HSTM	Mon, Aug 15, 2016	24.19	24.40	24.16	24.24
4037	NASDAQ	HSTM	Fri, Aug 12, 2016	24.10	24.23	23.85	24.14
4036	NASDAQ	HSTM	Thu, Aug 11, 2016	23.75	24.11	23.63	24.06
4035	NASDAQ	HSTM	Wed, Aug 10, 2016	23.99	23.99	23.58	23.73
4034	NASDAQ	HSTM	Tue, Aug 9, 2016	24.36	24.36	23.99	24.02
4033	NASDAQ	HSTM	Mon, Aug 8, 2016	24.60	24.63	24.05	24.14
4032	NASDAQ	HSTM	Fri, Aug 5, 2016	24.21	24.70	24.12	24.53
4031	NASDAQ	HSTM	Thu, Aug 4, 2016	24.68	24.81	23.97	23.99
4030	NASDAQ	HSTM	Wed, Aug 3, 2016	24.43	24.84	24.31	24.72
4029	NASDAQ	HSTM	Tue, Aug 2, 2016	24.94	24.94	23.99	24.50
4028	NASDAQ	HSTM	Mon, Aug 1, 2016	24.16	24.96	24.16	24.89
4027	NASDAQ	HSTM	Fri, Jul 29, 2016	24.85	24.85	24.19	24.23
4026	NASDAQ	HSTM	Thu, Jul 28, 2016	24.24	25.36	24.00	24.89
4025	NASDAQ	HSTM	Wed, Jul 27, 2016	24.02	24.42	23.32	24.27
4024	NASDAQ	HSTM	Tue, Jul 26, 2016	23.08	24.95	23.01	24.82
4023	NASDAQ	HSTM	Mon, Jul 25, 2016	25.95	26.12	25.77	25.97
4022	NASDAQ	HSTM	Fri, Jul 22, 2016	25.51	26.00	25.21	25.83
4021	NASDAQ	HSTM	Thu, Jul 21, 2016	25.95	26.07	25.51	25.55
4020	NASDAQ	HSTM	Wed, Jul 20, 2016	26.41	27.06	25.91	26.00
4019	NASDAQ	HSTM	Tue, Jul 19, 2016	27.00	27.31	26.13	26.24
4018	NASDAQ	HSTM	Mon, Jul 18, 2016	27.02	27.57	26.77	27.01
4017	NASDAQ	HSTM	Fri, Jul 15, 2016	27.75	27.85	26.74	26.85
4016	NASDAQ	HSTM	Thu, Jul 14, 2016	27.77	27.81	27.30	27.47
4015	NASDAQ	HSTM	Wed, Jul 13, 2016	27.87	28.11	27.21	27.65
4014	NASDAQ	HSTM	Tue, Jul 12, 2016	27.55	28.16	27.34	27.65
4013	NASDAQ	HSTM	Mon, Jul 11, 2016	27.70	27.70	27.14	27.40
4012	NASDAQ	HSTM	Fri, Jul 8, 2016	26.80	27.73	26.72	27.61
4011	NASDAQ	HSTM	Thu, Jul 7, 2016	26.31	26.75	25.89	26.47
4010	NASDAQ	HSTM	Wed, Jul 6, 2016	26.02	26.44	25.71	26.31
4009	NASDAQ	HSTM	Tue, Jul 5, 2016	26.14	26.60	26.14	26.23
4008	NASDAQ	HSTM	Fri, Jul 1, 2016	26.64	26.78	26.19	26.48
4007	NASDAQ	HSTM	Thu, Jun 30, 2016	26.67	26.67	26.05	26.52
4006	NASDAQ	HSTM	Wed, Jun 29, 2016	25.97	26.53	25.79	26.51
4005	NASDAQ	HSTM	Tue, Jun 28, 2016	24.67	25.46	24.67	25.17
4004	NASDAQ	HSTM	Mon, Jun 27, 2016	24.86	25.12	24.17	24.47
4003	NASDAQ	HSTM	Fri, Jun 24, 2016	25.00	25.47	24.77	25.15
4002	NASDAQ	HSTM	Thu, Jun 23, 2016	25.50	26.24	24.96	25.98
4001	NASDAQ	HSTM	Wed, Jun 22, 2016	25.49	25.83	25.19	25.27
4000	NASDAQ	HSTM	Tue, Jun 21, 2016	25.74	25.94	25.30	25.39
3999	NASDAQ	HSTM	Mon, Jun 20, 2016	25.74	26.23	25.63	25.65
3998	NASDAQ	HSTM	Fri, Jun 17, 2016	25.58	25.58	25.00	25.37
3997	NASDAQ	HSTM	Thu, Jun 16, 2016	25.27	25.62	25.00	25.49
3996	NASDAQ	HSTM	Wed, Jun 15, 2016	25.86	26.18	25.49	25.54
3995	NASDAQ	HSTM	Tue, Jun 14, 2016	25.63	25.96	25.49	25.74
3994	NASDAQ	HSTM	Mon, Jun 13, 2016	25.92	26.88	25.47	25.64
3993	NASDAQ	HSTM	Fri, Jun 10, 2016	26.48	26.66	25.88	25.99
3992	NASDAQ	HSTM	Thu, Jun 9, 2016	26.47	26.90	25.74	26.43
3991	NASDAQ	HSTM	Wed, Jun 8, 2016	25.88	26.64	25.81	26.58
3990	NASDAQ	HSTM	Tue, Jun 7, 2016	25.83	26.02	25.67	25.79
3989	NASDAQ	HSTM	Mon, Jun 6, 2016	25.31	25.87	25.17	25.77
3988	NASDAQ	HSTM	Fri, Jun 3, 2016	25.41	25.41	24.73	25.15
3987	NASDAQ	HSTM	Thu, Jun 2, 2016	24.12	25.47	24.12	25.40
3986	NASDAQ	HSTM	Wed, Jun 1, 2016	23.45	24.32	23.21	24.25
3985	NASDAQ	HSTM	Tue, May 31, 2016	23.49	23.66	23.26	23.49
3984	NASDAQ	HSTM	Fri, May 27, 2016	23.13	23.40	22.94	23.39
3983	NASDAQ	HSTM	Thu, May 26, 2016	23.08	23.08	22.40	22.96
3982	NASDAQ	HSTM	Wed, May 25, 2016	22.99	23.15	22.76	23.12
3981	NASDAQ	HSTM	Tue, May 24, 2016	22.31	23.15	22.22	22.93
3980	NASDAQ	HSTM	Mon, May 23, 2016	22.63	23.01	22.46	22.49
3979	NASDAQ	HSTM	Fri, May 20, 2016	22.16	22.74	22.05	22.56
3978	NASDAQ	HSTM	Thu, May 19, 2016	22.44	22.45	21.60	22.00
3977	NASDAQ	HSTM	Wed, May 18, 2016	21.98	22.55	21.88	22.32
3976	NASDAQ	HSTM	Tue, May 17, 2016	22.09	22.69	21.89	22.04
3975	NASDAQ	HSTM	Mon, May 16, 2016	22.25	22.43	21.30	22.23
3974	NASDAQ	HSTM	Fri, May 13, 2016	21.99	22.20	21.58	22.14
3973	NASDAQ	HSTM	Thu, May 12, 2016	22.17	22.47	21.68	22.10
3972	NASDAQ	HSTM	Wed, May 11, 2016	22.48	22.53	22.25	22.37
3971	NASDAQ	HSTM	Tue, May 10, 2016	22.15	22.51	21.74	22.49
3970	NASDAQ	HSTM	Mon, May 9, 2016	21.86	22.15	21.78	21.98
3969	NASDAQ	HSTM	Fri, May 6, 2016	21.43	21.94	20.72	21.89
3968	NASDAQ	HSTM	Thu, May 5, 2016	22.11	22.13	21.14	21.62
3967	NASDAQ	HSTM	Wed, May 4, 2016	22.22	22.43	21.42	21.97
3966	NASDAQ	HSTM	Tue, May 3, 2016	22.33	23.32	21.27	22.29
3965	NASDAQ	HSTM	Mon, May 2, 2016	22.79	22.91	21.82	22.61
3964	NASDAQ	HSTM	Fri, Apr 29, 2016	22.85	22.94	22.26	22.62
3963	NASDAQ	HSTM	Thu, Apr 28, 2016	22.95	23.14	22.58	22.95
3962	NASDAQ	HSTM	Wed, Apr 27, 2016	22.96	23.98	22.77	23.11
3961	NASDAQ	HSTM	Tue, Apr 26, 2016	22.30	24.12	19.95	23.03
3960	NASDAQ	HSTM	Mon, Apr 25, 2016	23.29	23.54	22.52	23.37
3959	NASDAQ	HSTM	Fri, Apr 22, 2016	22.22	23.26	21.27	23.21
3958	NASDAQ	HSTM	Thu, Apr 21, 2016	22.19	22.51	22.11	22.29
3957	NASDAQ	HSTM	Wed, Apr 20, 2016	22.23	22.24	21.79	22.11
3956	NASDAQ	HSTM	Tue, Apr 19, 2016	22.80	22.92	21.84	22.28
3955	NASDAQ	HSTM	Mon, Apr 18, 2016	22.14	23.08	22.14	22.69
3954	NASDAQ	HSTM	Fri, Apr 15, 2016	22.25	22.55	22.25	22.35
3953	NASDAQ	HSTM	Thu, Apr 14, 2016	22.38	22.74	22.29	22.42
3952	NASDAQ	HSTM	Wed, Apr 13, 2016	21.98	22.50	21.97	22.44
3951	NASDAQ	HSTM	Tue, Apr 12, 2016	21.23	21.92	20.98	21.80
3950	NASDAQ	HSTM	Mon, Apr 11, 2016	21.94	22.28	21.10	21.17
3949	NASDAQ	HSTM	Fri, Apr 8, 2016	21.97	22.01	21.17	21.89
3948	NASDAQ	HSTM	Thu, Apr 7, 2016	21.69	22.26	21.66	21.84
3947	NASDAQ	HSTM	Wed, Apr 6, 2016	22.03	22.21	21.59	21.80
3946	NASDAQ	HSTM	Tue, Apr 5, 2016	22.07	22.07	22.07	21.69
3945	NASDAQ	HSTM	Mon, Apr 4, 2016	22.32	22.60	22.02	22.07
3944	NASDAQ	HSTM	Fri, Apr 1, 2016	21.98	22.43	21.98	22.32
3943	NASDAQ	HSTM	Thu, Mar 31, 2016	21.69	22.36	21.54	21.72
3942	NASDAQ	HSTM	Wed, Mar 30, 2016	22.05	22.10	21.60	21.72
3941	NASDAQ	HSTM	Tue, Mar 29, 2016	19.66	20.20	19.51	19.66
3940	NASDAQ	HSTM	Mon, Mar 28, 2016	19.98	19.98	19.61	19.74
3939	NASDAQ	HSTM	Thu, Mar 24, 2016	20.44	20.44	20.44	19.85
3938	NASDAQ	HSTM	Wed, Mar 23, 2016	20.54	20.89	20.33	20.44
3937	NASDAQ	HSTM	Tue, Mar 22, 2016	20.60	20.68	20.42	20.53
3936	NASDAQ	HSTM	Mon, Mar 21, 2016	20.83	21.13	20.25	20.56
3935	NASDAQ	HSTM	Fri, Mar 18, 2016	20.36	20.63	20.23	20.82
3934	NASDAQ	HSTM	Thu, Mar 17, 2016	19.85	20.24	19.65	20.20
3933	NASDAQ	HSTM	Wed, Mar 16, 2016	19.38	20.29	19.38	19.97
3932	NASDAQ	HSTM	Tue, Mar 15, 2016	20.55	20.55	20.55	19.45
3931	NASDAQ	HSTM	Mon, Mar 14, 2016	20.22	20.80	19.85	20.52
3930	NASDAQ	HSTM	Fri, Mar 11, 2016	20.41	20.44	19.77	20.20
3929	NASDAQ	HSTM	Thu, Mar 10, 2016	21.00	21.66	20.16	20.98
3928	NASDAQ	HSTM	Wed, Mar 9, 2016	21.03	21.03	21.03	20.98
3927	NASDAQ	HSTM	Tue, Mar 8, 2016	21.76	21.83	20.95	21.84
3926	NASDAQ	HSTM	Mon, Mar 7, 2016	21.51	21.89	21.32	21.84
3925	NASDAQ	HSTM	Fri, Mar 4, 2016	21.28	21.28	21.28	21.52
3924	NASDAQ	HSTM	Thu, Mar 3, 2016	21.00	21.00	21.00	21.28
3923	NASDAQ	HSTM	Wed, Mar 2, 2016	21.03	21.79	20.91	21.08
3922	NASDAQ	HSTM	Tue, Mar 1, 2016	20.67	20.67	20.67	21.08
3921	NASDAQ	HSTM	Mon, Feb 29, 2016	20.88	21.69	20.62	20.67
3920	NASDAQ	HSTM	Fri, Feb 26, 2016	21.07	21.07	21.07	20.93
3919	NASDAQ	HSTM	Thu, Feb 25, 2016	21.71	22.48	20.92	21.07
3918	NASDAQ	HSTM	Wed, Feb 24, 2016	21.14	21.89	20.73	21.75
3917	NASDAQ	HSTM	Tue, Feb 23, 2016	21.43	21.86	21.24	21.33
3916	NASDAQ	HSTM	Mon, Feb 22, 2016	21.27	21.59	21.03	21.44
3915	NASDAQ	HSTM	Fri, Feb 19, 2016	21.37	21.45	21.06	21.08
3914	NASDAQ	HSTM	Thu, Feb 18, 2016	22.20	22.25	21.37	21.49
3913	NASDAQ	HSTM	Wed, Feb 17, 2016	21.60	24.14	21.60	22.35
3912	NASDAQ	HSTM	Tue, Feb 16, 2016	20.02	20.24	19.47	20.07
3911	NASDAQ	HSTM	Fri, Feb 12, 2016	19.37	19.87	19.10	19.80
3910	NASDAQ	HSTM	Thu, Feb 11, 2016	18.67	19.25	18.67	19.16
3909	NASDAQ	HSTM	Wed, Feb 10, 2016	19.18	19.53	19.03	19.06
3908	NASDAQ	HSTM	Tue, Feb 9, 2016	19.14	19.71	19.03	19.16
3907	NASDAQ	HSTM	Mon, Feb 8, 2016	19.62	19.62	19.02	19.36
3906	NASDAQ	HSTM	Fri, Feb 5, 2016	20.59	20.59	19.64	19.79
3905	NASDAQ	HSTM	Thu, Feb 4, 2016	21.12	21.13	20.56	20.66
3904	NASDAQ	HSTM	Wed, Feb 3, 2016	21.45	21.45	20.68	21.15
3903	NASDAQ	HSTM	Tue, Feb 2, 2016	21.46	21.67	21.14	21.32
3902	NASDAQ	HSTM	Mon, Feb 1, 2016	21.74	22.01	21.46	21.61
3901	NASDAQ	HSTM	Fri, Jan 29, 2016	20.91	22.00	20.91	21.90
3900	NASDAQ	HSTM	Thu, Jan 28, 2016	20.47	20.92	20.31	20.91
3899	NASDAQ	HSTM	Wed, Jan 27, 2016	20.23	21.01	20.08	20.32
3898	NASDAQ	HSTM	Tue, Jan 26, 2016	19.92	20.55	19.64	20.33
3897	NASDAQ	HSTM	Mon, Jan 25, 2016	20.42	20.67	19.73	19.76
3896	NASDAQ	HSTM	Fri, Jan 22, 2016	20.25	20.78	20.25	20.45
3895	NASDAQ	HSTM	Thu, Jan 21, 2016	19.86	20.42	19.62	20.01
3894	NASDAQ	HSTM	Wed, Jan 20, 2016	19.05	19.97	18.75	19.74
3893	NASDAQ	HSTM	Tue, Jan 19, 2016	18.98	19.74	18.80	19.31
3892	NASDAQ	HSTM	Fri, Jan 15, 2016	18.84	19.08	17.80	18.20
3891	NASDAQ	HSTM	Thu, Jan 14, 2016	19.64	20.09	19.29	19.41
3890	NASDAQ	HSTM	Wed, Jan 13, 2016	20.35	20.74	19.32	19.44
3889	NASDAQ	HSTM	Tue, Jan 12, 2016	20.49	21.10	19.90	20.31
3888	NASDAQ	HSTM	Mon, Jan 11, 2016	19.91	20.41	19.78	20.26
3887	NASDAQ	HSTM	Fri, Jan 8, 2016	20.58	20.83	19.64	19.80
3886	NASDAQ	HSTM	Thu, Jan 7, 2016	21.07	21.75	20.57	20.59
3885	NASDAQ	HSTM	Wed, Jan 6, 2016	21.21	22.16	21.21	21.50
3884	NASDAQ	HSTM	Tue, Jan 5, 2016	21.40	21.88	21.20	21.76
3883	NASDAQ	HSTM	Mon, Jan 4, 2016	21.61	21.71	20.97	21.36
3882	NASDAQ	HSTM	Thu, Dec 31, 2015	22.06	22.58	21.85	22.00
3881	NASDAQ	HSTM	Wed, Dec 30, 2015	22.82	23.00	22.11	22.15
3880	NASDAQ	HSTM	Tue, Dec 29, 2015	22.75	23.07	22.29	23.05
3879	NASDAQ	HSTM	Mon, Dec 28, 2015	22.66	22.84	22.19	22.50
3878	NASDAQ	HSTM	Thu, Dec 24, 2015	22.78	23.24	22.64	22.69
3877	NASDAQ	HSTM	Wed, Dec 23, 2015	22.80	23.13	22.60	22.72
3876	NASDAQ	HSTM	Tue, Dec 22, 2015	22.66	23.00	22.42	22.71
3875	NASDAQ	HSTM	Mon, Dec 21, 2015	22.60	22.76	21.88	22.59
3874	NASDAQ	HSTM	Fri, Dec 18, 2015	22.42	23.04	22.16	22.43
3873	NASDAQ	HSTM	Thu, Dec 17, 2015	22.97	23.55	22.15	22.55
3872	NASDAQ	HSTM	Wed, Dec 16, 2015	22.72	23.20	21.94	22.93
3871	NASDAQ	HSTM	Tue, Dec 15, 2015	22.69	23.28	22.32	22.56
3870	NASDAQ	HSTM	Mon, Dec 14, 2015	22.42	23.29	21.94	22.56
3869	NASDAQ	HSTM	Fri, Dec 11, 2015	22.56	23.23	22.16	22.43
3868	NASDAQ	HSTM	Thu, Dec 10, 2015	22.57	23.30	22.50	22.95
3867	NASDAQ	HSTM	Wed, Dec 9, 2015	23.08	23.36	22.47	22.62
3866	NASDAQ	HSTM	Tue, Dec 8, 2015	23.24	23.73	22.55	23.21
3865	NASDAQ	HSTM	Mon, Dec 7, 2015	24.27	24.27	23.39	23.49
3864	NASDAQ	HSTM	Fri, Dec 4, 2015	25.00	25.42	24.15	24.26
3863	NASDAQ	HSTM	Thu, Dec 3, 2015	24.86	25.21	24.56	24.90
3862	NASDAQ	HSTM	Wed, Dec 2, 2015	24.19	24.96	24.19	24.86
3861	NASDAQ	HSTM	Tue, Dec 1, 2015	24.00	24.34	23.98	24.28
3860	NASDAQ	HSTM	Mon, Nov 30, 2015	24.05	24.19	23.81	24.02
3859	NASDAQ	HSTM	Fri, Nov 27, 2015	24.04	24.09	23.87	24.04
3858	NASDAQ	HSTM	Wed, Nov 25, 2015	24.02	24.34	23.84	24.05
3857	NASDAQ	HSTM	Tue, Nov 24, 2015	23.88	24.10	23.81	24.00
3856	NASDAQ	HSTM	Mon, Nov 23, 2015	24.11	25.12	23.81	24.00
3855	NASDAQ	HSTM	Fri, Nov 20, 2015	23.24	24.29	23.24	24.19
3854	NASDAQ	HSTM	Thu, Nov 19, 2015	23.49	23.49	22.72	23.09
3853	NASDAQ	HSTM	Wed, Nov 18, 2015	23.38	23.78	23.21	23.52
3852	NASDAQ	HSTM	Tue, Nov 17, 2015	23.62	23.73	23.29	23.30
3851	NASDAQ	HSTM	Mon, Nov 16, 2015	23.65	23.79	23.38	23.54
3850	NASDAQ	HSTM	Fri, Nov 13, 2015	23.59	23.93	23.36	23.72
3849	NASDAQ	HSTM	Thu, Nov 12, 2015	23.86	24.00	23.43	23.78
3848	NASDAQ	HSTM	Wed, Nov 11, 2015	23.64	24.68	23.64	24.08
3847	NASDAQ	HSTM	Tue, Nov 10, 2015	24.54	24.57	24.02	24.44
3846	NASDAQ	HSTM	Mon, Nov 9, 2015	24.79	24.79	24.30	24.65
3845	NASDAQ	HSTM	Fri, Nov 6, 2015	24.42	25.01	24.42	24.79
3844	NASDAQ	HSTM	Thu, Nov 5, 2015	24.73	24.94	24.31	24.55
3843	NASDAQ	HSTM	Wed, Nov 4, 2015	24.60	24.80	24.26	24.69
3842	NASDAQ	HSTM	Tue, Nov 3, 2015	24.57	24.62	24.05	24.55
3841	NASDAQ	HSTM	Mon, Nov 2, 2015	23.72	24.85	23.72	24.68
3840	NASDAQ	HSTM	Fri, Oct 30, 2015	23.73	23.95	23.59	23.81
3839	NASDAQ	HSTM	Thu, Oct 29, 2015	23.62	23.97	23.42	23.78
3838	NASDAQ	HSTM	Wed, Oct 28, 2015	22.85	23.80	22.61	23.65
3837	NASDAQ	HSTM	Tue, Oct 27, 2015	23.37	23.46	22.68	22.79
3836	NASDAQ	HSTM	Mon, Oct 26, 2015	24.03	24.08	23.35	23.41
3835	NASDAQ	HSTM	Fri, Oct 23, 2015	24.83	25.06	23.89	24.00
3834	NASDAQ	HSTM	Thu, Oct 22, 2015	25.16	25.17	24.28	24.47
3833	NASDAQ	HSTM	Wed, Oct 21, 2015	25.70	25.99	24.67	25.11
3832	NASDAQ	HSTM	Tue, Oct 20, 2015	25.53	26.55	24.39	25.63
3831	NASDAQ	HSTM	Mon, Oct 19, 2015	23.08	23.45	22.96	23.23
3830	NASDAQ	HSTM	Fri, Oct 16, 2015	22.01	23.50	22.01	23.13
3829	NASDAQ	HSTM	Thu, Oct 15, 2015	21.90	22.25	21.78	21.84
3828	NASDAQ	HSTM	Wed, Oct 14, 2015	22.61	22.91	21.76	21.91
3827	NASDAQ	HSTM	Tue, Oct 13, 2015	22.49	22.83	22.28	22.64
3826	NASDAQ	HSTM	Mon, Oct 12, 2015	22.98	22.98	22.33	22.56
3825	NASDAQ	HSTM	Fri, Oct 9, 2015	22.79	23.13	22.71	22.99
3824	NASDAQ	HSTM	Thu, Oct 8, 2015	22.28	22.79	21.99	22.72
3823	NASDAQ	HSTM	Wed, Oct 7, 2015	21.77	22.40	21.68	22.31
3822	NASDAQ	HSTM	Tue, Oct 6, 2015	21.98	22.05	21.28	21.66
3821	NASDAQ	HSTM	Mon, Oct 5, 2015	21.82	22.10	21.71	21.98
3820	NASDAQ	HSTM	Fri, Oct 2, 2015	21.17	21.68	20.89	21.66
3819	NASDAQ	HSTM	Thu, Oct 1, 2015	21.88	21.88	21.10	21.31
3818	NASDAQ	HSTM	Wed, Sep 30, 2015	21.79	21.98	21.35	21.81
3817	NASDAQ	HSTM	Tue, Sep 29, 2015	21.94	22.11	21.42	21.60
3816	NASDAQ	HSTM	Mon, Sep 28, 2015	22.97	22.98	21.88	21.92
3815	NASDAQ	HSTM	Fri, Sep 25, 2015	23.62	23.62	22.93	23.10
3814	NASDAQ	HSTM	Thu, Sep 24, 2015	23.16	23.64	23.16	23.40
3813	NASDAQ	HSTM	Wed, Sep 23, 2015	23.01	23.34	22.27	23.29
3812	NASDAQ	HSTM	Tue, Sep 22, 2015	23.51	23.63	22.78	22.95
3811	NASDAQ	HSTM	Mon, Sep 21, 2015	24.55	24.65	23.71	23.81
3810	NASDAQ	HSTM	Fri, Sep 18, 2015	24.24	24.79	24.15	24.32
3809	NASDAQ	HSTM	Thu, Sep 17, 2015	24.59	25.10	24.53	24.65
3808	NASDAQ	HSTM	Wed, Sep 16, 2015	24.57	24.75	24.37	24.64
3807	NASDAQ	HSTM	Tue, Sep 15, 2015	24.34	24.87	24.27	24.60
3806	NASDAQ	HSTM	Mon, Sep 14, 2015	24.49	24.49	24.18	24.26
3805	NASDAQ	HSTM	Fri, Sep 11, 2015	23.97	24.55	23.86	24.50
3804	NASDAQ	HSTM	Thu, Sep 10, 2015	24.11	24.50	23.87	24.13
3803	NASDAQ	HSTM	Wed, Sep 9, 2015	24.77	24.90	24.12	24.21
3802	NASDAQ	HSTM	Tue, Sep 8, 2015	24.61	24.70	24.29	24.55
3801	NASDAQ	HSTM	Fri, Sep 4, 2015	23.96	24.52	23.96	24.21
3800	NASDAQ	HSTM	Thu, Sep 3, 2015	24.31	24.55	24.20	24.29
3799	NASDAQ	HSTM	Wed, Sep 2, 2015	23.99	24.35	23.76	24.24
3798	NASDAQ	HSTM	Tue, Sep 1, 2015	24.50	24.60	23.57	23.68
3797	NASDAQ	HSTM	Mon, Aug 31, 2015	25.24	25.47	24.72	24.85
3796	NASDAQ	HSTM	Fri, Aug 28, 2015	24.92	25.66	24.74	25.36
3795	NASDAQ	HSTM	Thu, Aug 27, 2015	24.56	25.10	24.06	25.04
3794	NASDAQ	HSTM	Wed, Aug 26, 2015	24.71	24.95	23.85	24.44
3793	NASDAQ	HSTM	Tue, Aug 25, 2015	25.03	25.03	24.05	24.14
3792	NASDAQ	HSTM	Mon, Aug 24, 2015	24.05	24.96	23.76	24.34
3791	NASDAQ	HSTM	Fri, Aug 21, 2015	24.49	24.96	24.49	24.87
3790	NASDAQ	HSTM	Thu, Aug 20, 2015	25.04	25.23	24.86	24.91
3789	NASDAQ	HSTM	Wed, Aug 19, 2015	25.51	25.56	25.14	25.36
3788	NASDAQ	HSTM	Tue, Aug 18, 2015	25.75	25.92	25.62	25.66
3787	NASDAQ	HSTM	Mon, Aug 17, 2015	25.70	26.03	25.56	25.75
3786	NASDAQ	HSTM	Fri, Aug 14, 2015	25.82	26.06	25.35	25.74
3785	NASDAQ	HSTM	Thu, Aug 13, 2015	26.54	26.63	25.76	25.91
3784	NASDAQ	HSTM	Wed, Aug 12, 2015	26.50	26.87	26.27	26.60
3783	NASDAQ	HSTM	Tue, Aug 11, 2015	26.40	26.77	26.33	26.67
3782	NASDAQ	HSTM	Mon, Aug 10, 2015	26.61	26.92	26.48	26.66
3781	NASDAQ	HSTM	Fri, Aug 7, 2015	26.35	26.55	26.17	26.51
3780	NASDAQ	HSTM	Thu, Aug 6, 2015	26.90	26.92	26.19	26.45
3779	NASDAQ	HSTM	Wed, Aug 5, 2015	27.31	27.66	26.76	26.80
3778	NASDAQ	HSTM	Tue, Aug 4, 2015	27.89	28.21	27.21	27.21
3777	NASDAQ	HSTM	Mon, Aug 3, 2015	28.07	28.20	27.82	28.03
3776	NASDAQ	HSTM	Fri, Jul 31, 2015	27.95	28.33	27.84	28.06
3775	NASDAQ	HSTM	Thu, Jul 30, 2015	27.71	27.99	27.56	27.85
3774	NASDAQ	HSTM	Wed, Jul 29, 2015	27.88	28.09	27.76	27.82
3773	NASDAQ	HSTM	Tue, Jul 28, 2015	28.26	28.35	27.37	28.05
3772	NASDAQ	HSTM	Mon, Jul 27, 2015	28.90	29.07	28.15	28.24
3771	NASDAQ	HSTM	Fri, Jul 24, 2015	29.32	29.40	28.80	28.87
3770	NASDAQ	HSTM	Thu, Jul 23, 2015	30.62	30.78	29.22	29.40
3769	NASDAQ	HSTM	Wed, Jul 22, 2015	30.72	30.93	29.02	30.72
3768	NASDAQ	HSTM	Tue, Jul 21, 2015	30.86	31.46	29.29	31.35
3767	NASDAQ	HSTM	Mon, Jul 20, 2015	31.53	31.54	30.84	31.23
3766	NASDAQ	HSTM	Fri, Jul 17, 2015	32.20	32.20	31.22	31.53
3765	NASDAQ	HSTM	Thu, Jul 16, 2015	31.51	32.30	31.21	32.14
3764	NASDAQ	HSTM	Wed, Jul 15, 2015	31.34	31.38	30.95	31.04
3763	NASDAQ	HSTM	Tue, Jul 14, 2015	30.88	31.31	30.85	31.28
3762	NASDAQ	HSTM	Mon, Jul 13, 2015	30.89	31.24	30.89	30.96
3761	NASDAQ	HSTM	Fri, Jul 10, 2015	30.45	30.89	30.03	30.75
3760	NASDAQ	HSTM	Thu, Jul 9, 2015	30.44	30.79	30.10	30.12
3759	NASDAQ	HSTM	Wed, Jul 8, 2015	29.96	30.48	29.80	30.07
3758	NASDAQ	HSTM	Tue, Jul 7, 2015	30.54	30.73	29.60	30.25
3757	NASDAQ	HSTM	Mon, Jul 6, 2015	29.95	30.60	29.95	30.58
3756	NASDAQ	HSTM	Thu, Jul 2, 2015	30.47	30.47	29.78	30.17
3755	NASDAQ	HSTM	Wed, Jul 1, 2015	30.72	30.83	30.24	30.42
3754	NASDAQ	HSTM	Tue, Jun 30, 2015	30.04	30.59	29.92	30.42
3753	NASDAQ	HSTM	Mon, Jun 29, 2015	30.29	30.37	29.88	29.90
3752	NASDAQ	HSTM	Fri, Jun 26, 2015	30.46	30.57	29.95	30.41
3751	NASDAQ	HSTM	Thu, Jun 25, 2015	30.33	30.52	30.19	30.33
3750	NASDAQ	HSTM	Wed, Jun 24, 2015	30.33	30.46	30.15	30.26
3749	NASDAQ	HSTM	Tue, Jun 23, 2015	30.84	30.96	30.27	30.50
3748	NASDAQ	HSTM	Mon, Jun 22, 2015	30.67	31.09	30.57	30.75
3747	NASDAQ	HSTM	Fri, Jun 19, 2015	31.57	31.67	30.49	30.64
3746	NASDAQ	HSTM	Thu, Jun 18, 2015	32.03	32.41	31.72	31.78
3745	NASDAQ	HSTM	Wed, Jun 17, 2015	31.84	32.29	31.54	31.91
3744	NASDAQ	HSTM	Tue, Jun 16, 2015	30.87	31.77	30.87	31.72
3743	NASDAQ	HSTM	Mon, Jun 15, 2015	30.46	31.14	30.28	30.99
3742	NASDAQ	HSTM	Fri, Jun 12, 2015	30.65	31.18	30.62	30.69
3741	NASDAQ	HSTM	Thu, Jun 11, 2015	30.84	31.07	30.63	30.72
3740	NASDAQ	HSTM	Wed, Jun 10, 2015	30.41	30.91	30.39	30.81
3739	NASDAQ	HSTM	Tue, Jun 9, 2015	30.32	30.46	29.87	30.21
3738	NASDAQ	HSTM	Mon, Jun 8, 2015	30.11	30.30	29.80	30.23
3737	NASDAQ	HSTM	Fri, Jun 5, 2015	29.60	30.16	29.32	30.11
3736	NASDAQ	HSTM	Thu, Jun 4, 2015	29.20	30.02	28.92	29.59
3735	NASDAQ	HSTM	Wed, Jun 3, 2015	29.10	29.60	28.86	29.47
3734	NASDAQ	HSTM	Tue, Jun 2, 2015	28.60	29.26	28.38	28.95
3733	NASDAQ	HSTM	Mon, Jun 1, 2015	28.73	29.05	28.37	28.68
3732	NASDAQ	HSTM	Fri, May 29, 2015	28.06	28.50	27.95	28.37
3731	NASDAQ	HSTM	Thu, May 28, 2015	28.07	28.25	27.34	28.17
3730	NASDAQ	HSTM	Wed, May 27, 2015	27.62	28.81	27.52	28.09
3729	NASDAQ	HSTM	Tue, May 26, 2015	27.50	27.73	27.16	27.59
3728	NASDAQ	HSTM	Fri, May 22, 2015	27.93	27.93	26.82	27.72
3727	NASDAQ	HSTM	Thu, May 21, 2015	27.89	28.20	26.82	27.34
3726	NASDAQ	HSTM	Wed, May 20, 2015	28.28	28.28	27.71	27.99
3725	NASDAQ	HSTM	Tue, May 19, 2015	27.82	28.24	27.28	27.86
3724	NASDAQ	HSTM	Mon, May 18, 2015	27.69	28.34	27.60	28.06
3723	NASDAQ	HSTM	Fri, May 15, 2015	27.81	28.09	27.49	27.73
3722	NASDAQ	HSTM	Thu, May 14, 2015	27.63	28.04	27.31	27.83
3721	NASDAQ	HSTM	Wed, May 13, 2015	27.71	27.74	27.15	27.50
3720	NASDAQ	HSTM	Tue, May 12, 2015	27.72	27.84	27.03	27.64
3719	NASDAQ	HSTM	Mon, May 11, 2015	27.81	28.18	27.67	27.81
3718	NASDAQ	HSTM	Fri, May 8, 2015	28.28	28.28	27.54	27.86
3717	NASDAQ	HSTM	Thu, May 7, 2015	27.89	28.42	27.67	27.87
3716	NASDAQ	HSTM	Wed, May 6, 2015	28.40	28.48	27.76	28.01
3715	NASDAQ	HSTM	Tue, May 5, 2015	28.62	28.85	27.89	28.27
3714	NASDAQ	HSTM	Mon, May 4, 2015	28.89	29.19	28.65	28.79
3713	NASDAQ	HSTM	Fri, May 1, 2015	29.15	29.34	28.39	28.79
3712	NASDAQ	HSTM	Thu, Apr 30, 2015	29.83	29.89	28.88	28.94
3711	NASDAQ	HSTM	Wed, Apr 29, 2015	30.99	30.99	29.94	30.06
3710	NASDAQ	HSTM	Tue, Apr 28, 2015	31.30	31.49	30.92	31.12
3709	NASDAQ	HSTM	Mon, Apr 27, 2015	31.08	31.75	31.06	31.21
3708	NASDAQ	HSTM	Fri, Apr 24, 2015	30.25	31.41	29.87	31.02
3707	NASDAQ	HSTM	Thu, Apr 23, 2015	29.06	30.23	29.03	30.14
3706	NASDAQ	HSTM	Wed, Apr 22, 2015	29.20	29.43	28.18	29.05
3705	NASDAQ	HSTM	Tue, Apr 21, 2015	29.50	29.50	28.00	29.20
3704	NASDAQ	HSTM	Mon, Apr 20, 2015	26.11	27.05	26.11	26.78
3703	NASDAQ	HSTM	Fri, Apr 17, 2015	25.90	27.14	25.39	26.05
3702	NASDAQ	HSTM	Thu, Apr 16, 2015	25.98	26.17	25.54	26.08
3701	NASDAQ	HSTM	Wed, Apr 15, 2015	25.90	26.12	25.60	25.90
3700	NASDAQ	HSTM	Tue, Apr 14, 2015	25.82	25.82	25.42	25.74
3699	NASDAQ	HSTM	Mon, Apr 13, 2015	25.72	26.12	25.68	25.81
3698	NASDAQ	HSTM	Fri, Apr 10, 2015	25.64	25.78	24.83	25.68
3697	NASDAQ	HSTM	Thu, Apr 9, 2015	25.32	25.68	25.00	25.48
3696	NASDAQ	HSTM	Wed, Apr 8, 2015	25.07	25.49	24.99	25.31
3695	NASDAQ	HSTM	Tue, Apr 7, 2015	25.73	26.04	25.10	25.15
3694	NASDAQ	HSTM	Mon, Apr 6, 2015	25.48	25.98	25.06	25.82
3693	NASDAQ	HSTM	Thu, Apr 2, 2015	25.26	25.96	25.13	25.57
3692	NASDAQ	HSTM	Wed, Apr 1, 2015	25.09	25.38	24.63	25.23
3691	NASDAQ	HSTM	Tue, Mar 31, 2015	25.06	25.38	25.07	25.20
3690	NASDAQ	HSTM	Mon, Mar 30, 2015	24.98	25.32	24.68	25.23
3689	NASDAQ	HSTM	Fri, Mar 27, 2015	24.61	24.86	24.27	24.84
3688	NASDAQ	HSTM	Thu, Mar 26, 2015	24.55	24.85	24.27	24.67
3687	NASDAQ	HSTM	Wed, Mar 25, 2015	25.43	25.47	24.59	24.63
3686	NASDAQ	HSTM	Tue, Mar 24, 2015	25.60	25.66	25.16	25.42
3685	NASDAQ	HSTM	Mon, Mar 23, 2015	25.98	25.98	25.56	25.60
3684	NASDAQ	HSTM	Fri, Mar 20, 2015	24.92	26.11	24.79	25.97
3683	NASDAQ	HSTM	Thu, Mar 19, 2015	25.71	25.76	24.71	24.79
3682	NASDAQ	HSTM	Wed, Mar 18, 2015	25.59	26.37	25.28	26.00
3681	NASDAQ	HSTM	Tue, Mar 17, 2015	25.02	26.08	24.77	25.69
3680	NASDAQ	HSTM	Mon, Mar 16, 2015	25.58	25.58	24.72	25.15
3679	NASDAQ	HSTM	Fri, Mar 13, 2015	25.81	26.01	24.90	25.38
3678	NASDAQ	HSTM	Thu, Mar 12, 2015	25.74	25.95	25.42	25.79
3677	NASDAQ	HSTM	Wed, Mar 11, 2015	25.56	25.84	25.25	25.59
3676	NASDAQ	HSTM	Tue, Mar 10, 2015	25.65	25.95	25.30	25.59
3675	NASDAQ	HSTM	Mon, Mar 9, 2015	26.51	26.64	25.79	25.94
3674	NASDAQ	HSTM	Fri, Mar 6, 2015	25.13	26.75	25.13	26.46
3673	NASDAQ	HSTM	Thu, Mar 5, 2015	25.54	26.00	25.24	25.33
3672	NASDAQ	HSTM	Wed, Mar 4, 2015	25.60	25.97	25.38	25.53
3671	NASDAQ	HSTM	Tue, Mar 3, 2015	26.00	26.00	25.35	25.81
3670	NASDAQ	HSTM	Mon, Mar 2, 2015	25.76	26.39	25.29	26.15
3669	NASDAQ	HSTM	Fri, Feb 27, 2015	26.47	26.77	25.69	25.88
3668	NASDAQ	HSTM	Thu, Feb 26, 2015	26.55	26.80	26.30	26.42
3667	NASDAQ	HSTM	Wed, Feb 25, 2015	26.50	26.77	26.16	26.50
3666	NASDAQ	HSTM	Tue, Feb 24, 2015	26.62	26.95	26.20	26.58
3665	NASDAQ	HSTM	Mon, Feb 23, 2015	26.28	26.67	25.83	26.65
3664	NASDAQ	HSTM	Fri, Feb 20, 2015	27.03	27.03	25.61	26.46
3663	NASDAQ	HSTM	Thu, Feb 19, 2015	29.53	29.53	26.00	27.01
3662	NASDAQ	HSTM	Wed, Feb 18, 2015	29.34	30.47	29.25	30.36
3661	NASDAQ	HSTM	Tue, Feb 17, 2015	29.50	29.71	28.90	29.33
3660	NASDAQ	HSTM	Fri, Feb 13, 2015	29.43	30.20	29.27	29.37
3659	NASDAQ	HSTM	Thu, Feb 12, 2015	28.67	29.25	28.65	29.06
3658	NASDAQ	HSTM	Wed, Feb 11, 2015	28.49	28.81	28.04	28.46
3657	NASDAQ	HSTM	Tue, Feb 10, 2015	28.94	28.98	28.37	28.59
3656	NASDAQ	HSTM	Mon, Feb 9, 2015	28.74	29.28	27.77	28.67
3655	NASDAQ	HSTM	Fri, Feb 6, 2015	29.41	29.48	28.48	28.81
3654	NASDAQ	HSTM	Thu, Feb 5, 2015	29.19	29.79	29.03	29.42
3653	NASDAQ	HSTM	Wed, Feb 4, 2015	28.87	29.39	28.87	29.08
3652	NASDAQ	HSTM	Tue, Feb 3, 2015	28.41	29.12	28.41	29.04
3651	NASDAQ	HSTM	Mon, Feb 2, 2015	28.31	28.59	27.84	28.20
3650	NASDAQ	HSTM	Fri, Jan 30, 2015	28.58	28.70	27.73	28.26
3649	NASDAQ	HSTM	Thu, Jan 29, 2015	28.23	29.04	27.52	28.85
3648	NASDAQ	HSTM	Wed, Jan 28, 2015	28.32	28.50	27.57	28.15
3647	NASDAQ	HSTM	Tue, Jan 27, 2015	28.18	28.51	27.95	28.26
3646	NASDAQ	HSTM	Mon, Jan 26, 2015	28.72	28.90	28.32	28.60
3645	NASDAQ	HSTM	Fri, Jan 23, 2015	28.66	29.22	28.39	28.73
3644	NASDAQ	HSTM	Thu, Jan 22, 2015	27.73	28.90	27.19	28.57
3643	NASDAQ	HSTM	Wed, Jan 21, 2015	27.74	28.21	27.29	27.45
3642	NASDAQ	HSTM	Tue, Jan 20, 2015	28.22	28.81	27.15	27.88
3641	NASDAQ	HSTM	Fri, Jan 16, 2015	27.10	28.26	27.10	28.17
3640	NASDAQ	HSTM	Thu, Jan 15, 2015	28.98	29.04	27.18	27.20
3639	NASDAQ	HSTM	Wed, Jan 14, 2015	28.07	29.11	27.68	28.84
3638	NASDAQ	HSTM	Tue, Jan 13, 2015	28.44	29.10	27.87	28.44
3637	NASDAQ	HSTM	Mon, Jan 12, 2015	28.84	29.27	27.97	28.15
3636	NASDAQ	HSTM	Fri, Jan 9, 2015	29.34	29.35	28.73	28.87
3635	NASDAQ	HSTM	Thu, Jan 8, 2015	28.57	29.65	28.37	29.29
3634	NASDAQ	HSTM	Wed, Jan 7, 2015	28.17	28.48	27.02	28.28
3633	NASDAQ	HSTM	Tue, Jan 6, 2015	28.06	28.35	27.30	27.98
3632	NASDAQ	HSTM	Mon, Jan 5, 2015	28.37	28.97	27.46	27.89
3631	NASDAQ	HSTM	Fri, Jan 2, 2015	29.70	29.72	28.22	28.66
3630	NASDAQ	HSTM	Wed, Dec 31, 2014	29.54	30.45	29.14	29.48
3629	NASDAQ	HSTM	Tue, Dec 30, 2014	28.95	29.63	28.58	29.52
3628	NASDAQ	HSTM	Mon, Dec 29, 2014	29.53	29.80	28.54	28.97
3627	NASDAQ	HSTM	Fri, Dec 26, 2014	29.35	29.57	29.08	29.46
3626	NASDAQ	HSTM	Wed, Dec 24, 2014	29.07	29.63	29.03	29.18
3625	NASDAQ	HSTM	Tue, Dec 23, 2014	29.42	29.61	28.78	28.97
3624	NASDAQ	HSTM	Mon, Dec 22, 2014	28.68	29.32	28.51	29.26
3623	NASDAQ	HSTM	Fri, Dec 19, 2014	29.30	29.43	28.42	28.57
3622	NASDAQ	HSTM	Thu, Dec 18, 2014	28.99	29.50	28.44	29.37
3621	NASDAQ	HSTM	Wed, Dec 17, 2014	27.64	28.68	27.43	28.58
3620	NASDAQ	HSTM	Tue, Dec 16, 2014	27.60	28.25	27.39	27.60
3619	NASDAQ	HSTM	Mon, Dec 15, 2014	28.82	29.13	27.36	27.71
3618	NASDAQ	HSTM	Fri, Dec 12, 2014	28.33	29.20	28.25	28.68
3617	NASDAQ	HSTM	Thu, Dec 11, 2014	28.64	29.58	28.63	28.71
3616	NASDAQ	HSTM	Wed, Dec 10, 2014	29.59	29.59	28.42	28.45
3615	NASDAQ	HSTM	Tue, Dec 9, 2014	28.07	30.05	28.07	29.70
3614	NASDAQ	HSTM	Mon, Dec 8, 2014	28.52	29.56	28.22	28.44
3613	NASDAQ	HSTM	Fri, Dec 5, 2014	28.95	29.35	28.35	28.60
3612	NASDAQ	HSTM	Thu, Dec 4, 2014	29.31	29.51	28.80	28.94
3611	NASDAQ	HSTM	Wed, Dec 3, 2014	28.90	29.56	28.90	29.26
3610	NASDAQ	HSTM	Tue, Dec 2, 2014	28.80	29.22	28.54	28.77
3609	NASDAQ	HSTM	Mon, Dec 1, 2014	28.65	29.10	28.36	28.68
3608	NASDAQ	HSTM	Fri, Nov 28, 2014	28.69	29.29	28.52	28.65
3607	NASDAQ	HSTM	Wed, Nov 26, 2014	29.03	29.26	28.44	28.78
3606	NASDAQ	HSTM	Tue, Nov 25, 2014	29.12	29.45	28.64	28.97
3605	NASDAQ	HSTM	Mon, Nov 24, 2014	29.21	29.24	28.79	29.02
3604	NASDAQ	HSTM	Fri, Nov 21, 2014	30.27	30.29	28.86	29.08
3603	NASDAQ	HSTM	Thu, Nov 20, 2014	29.70	30.05	29.60	29.74
3602	NASDAQ	HSTM	Wed, Nov 19, 2014	30.55	30.73	29.69	29.90
3601	NASDAQ	HSTM	Tue, Nov 18, 2014	30.44	31.22	30.40	30.57
3600	NASDAQ	HSTM	Mon, Nov 17, 2014	30.82	31.14	29.98	30.33
3599	NASDAQ	HSTM	Fri, Nov 14, 2014	30.71	31.01	30.06	30.81
3598	NASDAQ	HSTM	Thu, Nov 13, 2014	31.95	32.13	31.60	31.74
3597	NASDAQ	HSTM	Wed, Nov 12, 2014	31.11	32.17	30.83	31.95
3596	NASDAQ	HSTM	Tue, Nov 11, 2014	30.70	31.18	30.56	31.11
3595	NASDAQ	HSTM	Mon, Nov 10, 2014	30.95	31.15	30.29	30.70
3594	NASDAQ	HSTM	Fri, Nov 7, 2014	30.36	30.90	30.00	30.87
3593	NASDAQ	HSTM	Thu, Nov 6, 2014	30.40	30.55	29.99	30.41
3592	NASDAQ	HSTM	Wed, Nov 5, 2014	30.30	30.38	29.80	30.32
3591	NASDAQ	HSTM	Tue, Nov 4, 2014	30.00	30.66	29.88	30.17
3590	NASDAQ	HSTM	Mon, Nov 3, 2014	30.88	31.18	29.90	30.19
3589	NASDAQ	HSTM	Fri, Oct 31, 2014	30.85	31.30	30.68	30.96
3588	NASDAQ	HSTM	Thu, Oct 30, 2014	29.17	30.53	28.99	30.53
3587	NASDAQ	HSTM	Wed, Oct 29, 2014	29.50	29.60	29.09	29.36
3586	NASDAQ	HSTM	Tue, Oct 28, 2014	29.29	29.64	29.10	29.49
3585	NASDAQ	HSTM	Mon, Oct 27, 2014	29.09	29.46	28.92	29.21
3584	NASDAQ	HSTM	Fri, Oct 24, 2014	29.35	29.48	28.78	29.19
3583	NASDAQ	HSTM	Thu, Oct 23, 2014	29.44	29.56	28.33	29.26
3582	NASDAQ	HSTM	Wed, Oct 22, 2014	29.70	30.00	28.95	29.09
3581	NASDAQ	HSTM	Tue, Oct 21, 2014	26.75	29.75	25.19	29.67
3580	NASDAQ	HSTM	Mon, Oct 20, 2014	24.19	24.75	23.59	24.37
3579	NASDAQ	HSTM	Fri, Oct 17, 2014	25.14	25.97	23.89	24.29
3578	NASDAQ	HSTM	Thu, Oct 16, 2014	25.75	26.70	24.31	24.75
3577	NASDAQ	HSTM	Wed, Oct 15, 2014	25.01	26.40	24.87	26.17
3576	NASDAQ	HSTM	Tue, Oct 14, 2014	24.73	25.72	24.71	25.14
3575	NASDAQ	HSTM	Mon, Oct 13, 2014	24.26	24.92	24.00	24.38
3574	NASDAQ	HSTM	Fri, Oct 10, 2014	23.78	24.82	23.78	24.20
3573	NASDAQ	HSTM	Thu, Oct 9, 2014	24.84	24.84	23.48	23.95
3572	NASDAQ	HSTM	Wed, Oct 8, 2014	24.11	24.98	23.67	24.78
3571	NASDAQ	HSTM	Tue, Oct 7, 2014	24.10	24.44	23.96	24.24
3570	NASDAQ	HSTM	Mon, Oct 6, 2014	24.18	24.37	23.73	24.35
3569	NASDAQ	HSTM	Fri, Oct 3, 2014	24.45	24.51	24.03	24.20
3568	NASDAQ	HSTM	Thu, Oct 2, 2014	23.35	24.37	22.66	24.17
3567	NASDAQ	HSTM	Wed, Oct 1, 2014	24.00	24.00	23.08	23.38
3566	NASDAQ	HSTM	Tue, Sep 30, 2014	24.55	24.67	24.00	24.01
3565	NASDAQ	HSTM	Mon, Sep 29, 2014	24.09	24.79	24.09	24.58
3564	NASDAQ	HSTM	Fri, Sep 26, 2014	24.33	24.50	24.13	24.39
3563	NASDAQ	HSTM	Thu, Sep 25, 2014	24.51	24.62	23.85	24.30
3562	NASDAQ	HSTM	Wed, Sep 24, 2014	24.78	24.93	24.39	24.57
3561	NASDAQ	HSTM	Tue, Sep 23, 2014	24.88	25.07	24.58	24.73
3560	NASDAQ	HSTM	Mon, Sep 22, 2014	24.84	25.33	24.32	25.01
3559	NASDAQ	HSTM	Fri, Sep 19, 2014	25.75	25.95	24.78	25.10
3558	NASDAQ	HSTM	Thu, Sep 18, 2014	25.56	25.93	25.47	25.50
3557	NASDAQ	HSTM	Wed, Sep 17, 2014	25.43	25.96	25.28	25.45
3556	NASDAQ	HSTM	Tue, Sep 16, 2014	25.56	25.85	25.11	25.42
3555	NASDAQ	HSTM	Mon, Sep 15, 2014	26.21	26.21	25.32	25.59
3554	NASDAQ	HSTM	Fri, Sep 12, 2014	26.60	26.60	25.91	26.18
3553	NASDAQ	HSTM	Thu, Sep 11, 2014	26.02	26.67	25.90	26.54
3552	NASDAQ	HSTM	Wed, Sep 10, 2014	25.98	26.35	25.93	26.15
3551	NASDAQ	HSTM	Tue, Sep 9, 2014	26.16	26.34	25.70	26.02
3550	NASDAQ	HSTM	Mon, Sep 8, 2014	26.11	26.29	25.83	26.24
3549	NASDAQ	HSTM	Fri, Sep 5, 2014	26.52	26.63	26.10	26.12
3548	NASDAQ	HSTM	Thu, Sep 4, 2014	27.18	27.43	26.52	26.61
3547	NASDAQ	HSTM	Wed, Sep 3, 2014	26.85	27.19	26.49	27.14
3546	NASDAQ	HSTM	Tue, Sep 2, 2014	26.27	26.98	26.17	26.70
3545	NASDAQ	HSTM	Fri, Aug 29, 2014	25.56	26.01	25.41	25.96
3544	NASDAQ	HSTM	Thu, Aug 28, 2014	25.80	25.92	25.45	25.53
3543	NASDAQ	HSTM	Wed, Aug 27, 2014	26.11	26.15	25.73	25.93
3542	NASDAQ	HSTM	Tue, Aug 26, 2014	25.97	26.31	25.54	26.09
3541	NASDAQ	HSTM	Mon, Aug 25, 2014	26.24	26.67	25.84	25.98
3540	NASDAQ	HSTM	Fri, Aug 22, 2014	26.13	26.96	25.91	26.12
3539	NASDAQ	HSTM	Thu, Aug 21, 2014	26.04	26.29	25.77	26.14
3538	NASDAQ	HSTM	Wed, Aug 20, 2014	26.50	26.50	25.95	26.08
3537	NASDAQ	HSTM	Tue, Aug 19, 2014	27.17	27.36	26.56	26.60
3536	NASDAQ	HSTM	Mon, Aug 18, 2014	26.78	27.21	26.54	27.09
3535	NASDAQ	HSTM	Fri, Aug 15, 2014	26.88	26.88	25.95	26.50
3534	NASDAQ	HSTM	Thu, Aug 14, 2014	26.03	26.84	25.84	26.61
3533	NASDAQ	HSTM	Wed, Aug 13, 2014	26.77	26.77	25.92	26.04
3532	NASDAQ	HSTM	Tue, Aug 12, 2014	26.40	27.10	26.10	26.73
3531	NASDAQ	HSTM	Mon, Aug 11, 2014	26.80	26.98	26.41	26.54
3530	NASDAQ	HSTM	Fri, Aug 8, 2014	26.63	27.07	26.51	26.67
3529	NASDAQ	HSTM	Thu, Aug 7, 2014	27.12	27.12	26.26	26.55
3528	NASDAQ	HSTM	Wed, Aug 6, 2014	26.31	27.54	26.31	27.06
3527	NASDAQ	HSTM	Tue, Aug 5, 2014	25.26	26.62	25.19	26.57
3526	NASDAQ	HSTM	Mon, Aug 4, 2014	25.04	25.74	24.71	25.40
3525	NASDAQ	HSTM	Fri, Aug 1, 2014	25.46	25.95	24.75	24.93
3524	NASDAQ	HSTM	Thu, Jul 31, 2014	25.31	26.00	24.79	24.96
3523	NASDAQ	HSTM	Wed, Jul 30, 2014	25.30	25.87	24.79	25.70
3522	NASDAQ	HSTM	Tue, Jul 29, 2014	24.72	25.30	24.45	25.07
3521	NASDAQ	HSTM	Mon, Jul 28, 2014	24.91	25.30	24.36	24.66
3520	NASDAQ	HSTM	Fri, Jul 25, 2014	24.93	25.17	24.76	24.96
3519	NASDAQ	HSTM	Thu, Jul 24, 2014	25.77	25.99	25.00	25.20
3518	NASDAQ	HSTM	Wed, Jul 23, 2014	25.85	26.14	25.56	25.74
3517	NASDAQ	HSTM	Tue, Jul 22, 2014	25.97	27.26	25.63	25.75
3516	NASDAQ	HSTM	Mon, Jul 21, 2014	22.51	22.59	22.09	22.25
3515	NASDAQ	HSTM	Fri, Jul 18, 2014	21.76	22.81	21.76	22.60
3514	NASDAQ	HSTM	Thu, Jul 17, 2014	21.98	22.24	21.66	21.80
3513	NASDAQ	HSTM	Wed, Jul 16, 2014	22.38	22.66	22.04	22.15
3512	NASDAQ	HSTM	Tue, Jul 15, 2014	22.86	23.11	22.12	22.23
3511	NASDAQ	HSTM	Mon, Jul 14, 2014	23.09	23.26	22.74	22.89
3510	NASDAQ	HSTM	Fri, Jul 11, 2014	22.35	22.87	22.10	22.78
3509	NASDAQ	HSTM	Thu, Jul 10, 2014	22.58	22.82	22.17	22.42
3508	NASDAQ	HSTM	Wed, Jul 9, 2014	23.47	23.71	23.04	23.10
3507	NASDAQ	HSTM	Tue, Jul 8, 2014	23.83	23.84	23.11	23.44
3506	NASDAQ	HSTM	Mon, Jul 7, 2014	25.01	25.17	23.78	23.82
3505	NASDAQ	HSTM	Thu, Jul 3, 2014	24.36	25.47	24.36	25.18
3504	NASDAQ	HSTM	Wed, Jul 2, 2014	24.11	24.56	24.11	24.30
3503	NASDAQ	HSTM	Tue, Jul 1, 2014	24.30	24.61	23.68	24.16
3502	NASDAQ	HSTM	Mon, Jun 30, 2014	24.99	25.04	24.24	24.30
3501	NASDAQ	HSTM	Fri, Jun 27, 2014	25.25	25.30	24.74	24.99
3500	NASDAQ	HSTM	Thu, Jun 26, 2014	25.26	25.69	25.04	25.46
3499	NASDAQ	HSTM	Wed, Jun 25, 2014	24.91	25.48	24.70	25.29
3498	NASDAQ	HSTM	Tue, Jun 24, 2014	25.48	25.90	25.06	25.10
3497	NASDAQ	HSTM	Mon, Jun 23, 2014	25.28	25.67	25.00	25.50
3496	NASDAQ	HSTM	Fri, Jun 20, 2014	25.55	25.55	24.99	25.30
3495	NASDAQ	HSTM	Thu, Jun 19, 2014	25.68	25.71	25.26	25.37
3494	NASDAQ	HSTM	Wed, Jun 18, 2014	26.00	26.12	25.12	25.49
3493	NASDAQ	HSTM	Tue, Jun 17, 2014	26.37	26.80	25.76	25.96
3492	NASDAQ	HSTM	Mon, Jun 16, 2014	26.05	26.68	25.29	26.53
3491	NASDAQ	HSTM	Fri, Jun 13, 2014	26.11	26.59	25.63	26.15
3490	NASDAQ	HSTM	Thu, Jun 12, 2014	26.12	26.12	25.17	25.98
3489	NASDAQ	HSTM	Wed, Jun 11, 2014	26.43	26.68	25.88	26.12
3488	NASDAQ	HSTM	Tue, Jun 10, 2014	26.69	26.80	26.09	26.50
3487	NASDAQ	HSTM	Mon, Jun 9, 2014	26.77	27.20	26.51	26.70
3486	NASDAQ	HSTM	Fri, Jun 6, 2014	26.46	27.18	26.10	26.83
3485	NASDAQ	HSTM	Thu, Jun 5, 2014	25.38	26.44	25.09	26.28
3484	NASDAQ	HSTM	Wed, Jun 4, 2014	24.86	25.64	24.68	25.29
3483	NASDAQ	HSTM	Tue, Jun 3, 2014	25.03	25.17	24.70	24.97
3482	NASDAQ	HSTM	Mon, Jun 2, 2014	25.74	25.83	24.71	25.07
3481	NASDAQ	HSTM	Fri, May 30, 2014	26.18	26.18	25.17	25.73
3480	NASDAQ	HSTM	Thu, May 29, 2014	26.28	26.72	25.89	26.07
3479	NASDAQ	HSTM	Wed, May 28, 2014	26.69	26.69	26.05	26.28
3478	NASDAQ	HSTM	Tue, May 27, 2014	25.90	26.81	25.65	26.80
3477	NASDAQ	HSTM	Fri, May 23, 2014	25.62	25.75	25.23	25.59
3476	NASDAQ	HSTM	Thu, May 22, 2014	25.31	25.78	24.86	25.69
3475	NASDAQ	HSTM	Wed, May 21, 2014	25.14	25.67	24.91	25.18
3474	NASDAQ	HSTM	Tue, May 20, 2014	25.15	25.15	24.59	25.03
3473	NASDAQ	HSTM	Mon, May 19, 2014	24.77	25.53	24.77	25.30
3472	NASDAQ	HSTM	Fri, May 16, 2014	24.64	25.16	24.43	24.87
3471	NASDAQ	HSTM	Thu, May 15, 2014	24.08	24.91	23.49	24.69
3470	NASDAQ	HSTM	Wed, May 14, 2014	24.90	24.90	24.12	24.24
3469	NASDAQ	HSTM	Tue, May 13, 2014	25.28	25.60	24.85	24.86
3468	NASDAQ	HSTM	Mon, May 12, 2014	24.70	25.50	24.48	25.32
3467	NASDAQ	HSTM	Fri, May 9, 2014	23.82	24.61	23.72	24.50
3466	NASDAQ	HSTM	Thu, May 8, 2014	23.78	24.49	23.39	23.91
3465	NASDAQ	HSTM	Wed, May 7, 2014	23.76	23.99	22.73	23.72
3464	NASDAQ	HSTM	Tue, May 6, 2014	23.92	24.18	23.49	23.80
3463	NASDAQ	HSTM	Mon, May 5, 2014	23.77	24.17	23.38	24.01
3462	NASDAQ	HSTM	Fri, May 2, 2014	23.51	24.23	23.25	24.00
3461	NASDAQ	HSTM	Thu, May 1, 2014	22.65	23.58	22.55	23.41
3460	NASDAQ	HSTM	Wed, Apr 30, 2014	22.34	22.84	21.88	22.64
3459	NASDAQ	HSTM	Tue, Apr 29, 2014	21.70	22.79	21.45	22.47
3458	NASDAQ	HSTM	Mon, Apr 28, 2014	21.07	21.75	20.76	21.60
3457	NASDAQ	HSTM	Fri, Apr 25, 2014	22.07	22.43	20.81	21.02
3456	NASDAQ	HSTM	Thu, Apr 24, 2014	23.53	23.83	22.10	22.20
3455	NASDAQ	HSTM	Wed, Apr 23, 2014	22.76	24.26	22.59	23.38
3454	NASDAQ	HSTM	Tue, Apr 22, 2014	24.29	24.88	22.45	22.91
3453	NASDAQ	HSTM	Mon, Apr 21, 2014	24.21	24.58	23.91	24.38
3452	NASDAQ	HSTM	Thu, Apr 17, 2014	24.11	25.05	24.06	24.29
3451	NASDAQ	HSTM	Wed, Apr 16, 2014	24.41	24.55	23.82	24.25
3450	NASDAQ	HSTM	Tue, Apr 15, 2014	24.17	24.22	23.30	24.14
3449	NASDAQ	HSTM	Mon, Apr 14, 2014	24.35	24.58	23.73	24.08
3448	NASDAQ	HSTM	Fri, Apr 11, 2014	24.89	25.09	23.75	24.05
3447	NASDAQ	HSTM	Thu, Apr 10, 2014	25.63	25.63	24.90	25.05
3446	NASDAQ	HSTM	Wed, Apr 9, 2014	24.94	25.88	24.77	25.63
3445	NASDAQ	HSTM	Tue, Apr 8, 2014	24.60	25.30	23.99	24.94
3444	NASDAQ	HSTM	Mon, Apr 7, 2014	24.77	25.09	23.36	24.37
3443	NASDAQ	HSTM	Fri, Apr 4, 2014	26.63	26.63	24.56	24.81
3442	NASDAQ	HSTM	Thu, Apr 3, 2014	26.56	26.70	26.35	26.50
3441	NASDAQ	HSTM	Wed, Apr 2, 2014	25.55	26.56	25.51	26.49
3440	NASDAQ	HSTM	Tue, Apr 1, 2014	26.70	27.85	26.65	27.10
3439	NASDAQ	HSTM	Mon, Mar 31, 2014	26.65	27.14	26.14	26.70
3438	NASDAQ	HSTM	Fri, Mar 28, 2014	26.54	27.20	26.40	26.49
3437	NASDAQ	HSTM	Thu, Mar 27, 2014	26.57	26.82	26.00	26.53
3436	NASDAQ	HSTM	Wed, Mar 26, 2014	29.00	29.10	26.39	26.60
3435	NASDAQ	HSTM	Tue, Mar 25, 2014	28.43	29.21	28.21	28.75
3434	NASDAQ	HSTM	Mon, Mar 24, 2014	29.01	29.01	27.77	28.31
3433	NASDAQ	HSTM	Fri, Mar 21, 2014	29.98	29.98	28.70	28.93
3432	NASDAQ	HSTM	Thu, Mar 20, 2014	30.15	30.46	29.31	29.77
3431	NASDAQ	HSTM	Wed, Mar 19, 2014	30.84	31.08	30.25	30.45
3430	NASDAQ	HSTM	Tue, Mar 18, 2014	30.42	30.94	30.12	30.77
3429	NASDAQ	HSTM	Mon, Mar 17, 2014	30.45	31.08	30.12	30.31
3428	NASDAQ	HSTM	Fri, Mar 14, 2014	29.74	30.33	29.51	30.19
3427	NASDAQ	HSTM	Thu, Mar 13, 2014	29.55	29.81	29.25	29.74
3426	NASDAQ	HSTM	Wed, Mar 12, 2014	29.25	29.62	29.02	29.40
3425	NASDAQ	HSTM	Tue, Mar 11, 2014	29.19	29.96	28.93	29.15
3424	NASDAQ	HSTM	Mon, Mar 10, 2014	28.75	29.33	28.69	29.23
3423	NASDAQ	HSTM	Fri, Mar 7, 2014	28.68	28.87	28.65	28.79
3422	NASDAQ	HSTM	Thu, Mar 6, 2014	28.20	28.99	28.15	28.63
3421	NASDAQ	HSTM	Wed, Mar 5, 2014	27.97	28.40	27.95	28.20
3420	NASDAQ	HSTM	Tue, Mar 4, 2014	27.80	28.91	27.80	27.95
3419	NASDAQ	HSTM	Mon, Mar 3, 2014	28.41	29.00	27.18	27.53
3418	NASDAQ	HSTM	Fri, Feb 28, 2014	28.16	29.43	27.76	28.82
3417	NASDAQ	HSTM	Thu, Feb 27, 2014	29.10	29.33	27.79	28.13
3416	NASDAQ	HSTM	Wed, Feb 26, 2014	29.00	29.80	28.84	29.13
3415	NASDAQ	HSTM	Tue, Feb 25, 2014	28.48	29.16	28.18	28.92
3414	NASDAQ	HSTM	Mon, Feb 24, 2014	27.56	28.85	27.45	28.47
3413	NASDAQ	HSTM	Fri, Feb 21, 2014	28.94	29.33	27.37	27.43
3412	NASDAQ	HSTM	Thu, Feb 20, 2014	29.84	29.84	28.08	28.76
3411	NASDAQ	HSTM	Wed, Feb 19, 2014	30.87	30.97	28.28	28.59
3410	NASDAQ	HSTM	Tue, Feb 18, 2014	30.76	31.52	30.37	31.26
3409	NASDAQ	HSTM	Fri, Feb 14, 2014	29.88	31.12	29.49	30.80
3408	NASDAQ	HSTM	Thu, Feb 13, 2014	29.55	29.93	29.28	29.81
3407	NASDAQ	HSTM	Wed, Feb 12, 2014	28.46	30.00	28.46	29.91
3406	NASDAQ	HSTM	Tue, Feb 11, 2014	27.50	28.63	27.44	28.52
3405	NASDAQ	HSTM	Mon, Feb 10, 2014	28.08	28.08	26.90	27.50
3404	NASDAQ	HSTM	Fri, Feb 7, 2014	28.40	28.48	27.74	28.08
3403	NASDAQ	HSTM	Thu, Feb 6, 2014	29.04	29.33	28.24	28.38
3402	NASDAQ	HSTM	Wed, Feb 5, 2014	28.80	29.32	28.56	29.01
3401	NASDAQ	HSTM	Tue, Feb 4, 2014	29.18	29.18	28.86	29.03
3400	NASDAQ	HSTM	Mon, Feb 3, 2014	29.02	29.45	28.67	29.01
3399	NASDAQ	HSTM	Fri, Jan 31, 2014	28.83	29.09	28.43	29.02
3398	NASDAQ	HSTM	Thu, Jan 30, 2014	27.67	29.62	26.93	29.48
3397	NASDAQ	HSTM	Wed, Jan 29, 2014	28.00	28.32	26.72	27.41
3396	NASDAQ	HSTM	Tue, Jan 28, 2014	28.73	29.02	28.13	28.28
3395	NASDAQ	HSTM	Mon, Jan 27, 2014	30.19	30.20	28.44	28.83
3394	NASDAQ	HSTM	Fri, Jan 24, 2014	30.77	31.11	29.82	30.22
3393	NASDAQ	HSTM	Thu, Jan 23, 2014	31.67	31.91	30.64	31.06
3392	NASDAQ	HSTM	Wed, Jan 22, 2014	32.30	32.65	31.61	31.93
3391	NASDAQ	HSTM	Tue, Jan 21, 2014	32.28	32.35	31.37	32.20
3390	NASDAQ	HSTM	Fri, Jan 17, 2014	32.07	32.30	31.67	32.00
3389	NASDAQ	HSTM	Thu, Jan 16, 2014	32.88	32.88	32.07	32.21
3388	NASDAQ	HSTM	Wed, Jan 15, 2014	33.33	33.35	31.99	32.92
3387	NASDAQ	HSTM	Tue, Jan 14, 2014	33.26	33.64	32.82	33.33
3386	NASDAQ	HSTM	Mon, Jan 13, 2014	34.22	34.64	32.36	33.02
3385	NASDAQ	HSTM	Fri, Jan 10, 2014	33.75	34.62	33.14	34.43
3384	NASDAQ	HSTM	Thu, Jan 9, 2014	32.62	33.82	31.64	33.77
3383	NASDAQ	HSTM	Wed, Jan 8, 2014	32.16	32.67	31.83	32.42
3382	NASDAQ	HSTM	Tue, Jan 7, 2014	31.91	32.56	31.65	32.27
3381	NASDAQ	HSTM	Mon, Jan 6, 2014	32.42	32.81	31.52	31.80
3380	NASDAQ	HSTM	Fri, Jan 3, 2014	31.46	32.56	31.32	32.16
3379	NASDAQ	HSTM	Thu, Jan 2, 2014	32.59	32.59	31.24	31.35
3378	NASDAQ	HSTM	Tue, Dec 31, 2013	33.01	33.49	31.69	32.63
3377	NASDAQ	HSTM	Mon, Dec 30, 2013	32.70	33.67	32.27	33.23
3376	NASDAQ	HSTM	Fri, Dec 27, 2013	33.29	33.57	32.47	32.82
3375	NASDAQ	HSTM	Thu, Dec 26, 2013	32.08	33.31	32.04	33.20
3374	NASDAQ	HSTM	Tue, Dec 24, 2013	31.55	32.24	31.12	31.82
3373	NASDAQ	HSTM	Mon, Dec 23, 2013	31.76	32.14	31.41	31.60
3372	NASDAQ	HSTM	Fri, Dec 20, 2013	30.40	32.05	30.04	31.80
3371	NASDAQ	HSTM	Thu, Dec 19, 2013	30.98	30.98	29.90	30.33
3370	NASDAQ	HSTM	Wed, Dec 18, 2013	30.71	31.32	29.76	31.11
3369	NASDAQ	HSTM	Tue, Dec 17, 2013	31.10	31.44	30.24	30.74
3368	NASDAQ	HSTM	Mon, Dec 16, 2013	30.37	31.74	30.36	31.10
3367	NASDAQ	HSTM	Fri, Dec 13, 2013	30.54	30.61	29.95	30.21
3366	NASDAQ	HSTM	Thu, Dec 12, 2013	30.38	31.04	29.54	30.39
3365	NASDAQ	HSTM	Wed, Dec 11, 2013	31.63	31.69	30.25	30.46
3364	NASDAQ	HSTM	Tue, Dec 10, 2013	31.73	32.29	31.24	31.59
3363	NASDAQ	HSTM	Mon, Dec 9, 2013	32.66	32.92	31.70	31.78
3362	NASDAQ	HSTM	Fri, Dec 6, 2013	33.02	33.14	32.05	32.69
3361	NASDAQ	HSTM	Thu, Dec 5, 2013	32.41	32.77	32.11	32.56
3360	NASDAQ	HSTM	Wed, Dec 4, 2013	33.51	33.71	32.32	32.36
3359	NASDAQ	HSTM	Tue, Dec 3, 2013	32.95	33.87	32.60	33.75
3358	NASDAQ	HSTM	Mon, Dec 2, 2013	33.64	33.74	32.68	33.04
3357	NASDAQ	HSTM	Fri, Nov 29, 2013	33.54	33.65	33.47	33.64
3356	NASDAQ	HSTM	Wed, Nov 27, 2013	33.10	33.34	32.97	33.22
3355	NASDAQ	HSTM	Tue, Nov 26, 2013	32.29	33.18	31.42	33.05
3354	NASDAQ	HSTM	Mon, Nov 25, 2013	32.43	32.63	31.59	32.34
3353	NASDAQ	HSTM	Fri, Nov 22, 2013	32.65	32.82	32.29	32.43
3352	NASDAQ	HSTM	Thu, Nov 21, 2013	31.87	33.21	31.30	32.67
3351	NASDAQ	HSTM	Wed, Nov 20, 2013	33.44	33.44	31.57	31.82
3350	NASDAQ	HSTM	Tue, Nov 19, 2013	33.43	33.61	32.93	33.28
3349	NASDAQ	HSTM	Mon, Nov 18, 2013	33.88	34.27	33.29	33.37
3348	NASDAQ	HSTM	Fri, Nov 15, 2013	34.21	34.37	33.74	33.80
3347	NASDAQ	HSTM	Thu, Nov 14, 2013	33.66	34.56	33.51	34.28
3346	NASDAQ	HSTM	Wed, Nov 13, 2013	33.43	33.91	33.06	33.68
3345	NASDAQ	HSTM	Tue, Nov 12, 2013	32.92	33.73	32.57	33.63
3344	NASDAQ	HSTM	Mon, Nov 11, 2013	33.08	33.45	32.15	32.96
3343	NASDAQ	HSTM	Fri, Nov 8, 2013	31.79	33.20	31.59	33.13
3342	NASDAQ	HSTM	Thu, Nov 7, 2013	32.91	33.22	31.59	31.79
3341	NASDAQ	HSTM	Wed, Nov 6, 2013	33.54	33.70	32.68	32.80
3340	NASDAQ	HSTM	Tue, Nov 5, 2013	33.33	33.97	33.06	33.36
3339	NASDAQ	HSTM	Mon, Nov 4, 2013	33.87	33.95	33.14	33.58
3338	NASDAQ	HSTM	Fri, Nov 1, 2013	35.64	35.64	33.11	33.60
3337	NASDAQ	HSTM	Thu, Oct 31, 2013	35.55	36.07	35.24	35.72
3336	NASDAQ	HSTM	Wed, Oct 30, 2013	36.93	37.03	35.53	35.57
3335	NASDAQ	HSTM	Tue, Oct 29, 2013	36.80	37.56	36.48	36.84
3334	NASDAQ	HSTM	Mon, Oct 28, 2013	37.04	37.23	36.11	36.80
3333	NASDAQ	HSTM	Fri, Oct 25, 2013	37.45	37.52	36.51	36.90
3332	NASDAQ	HSTM	Thu, Oct 24, 2013	37.36	37.69	37.07	37.29
3331	NASDAQ	HSTM	Wed, Oct 23, 2013	37.35	37.40	36.29	37.20
3330	NASDAQ	HSTM	Tue, Oct 22, 2013	39.59	39.60	36.32	37.70
3329	NASDAQ	HSTM	Mon, Oct 21, 2013	39.60	39.60	37.65	37.95
3328	NASDAQ	HSTM	Fri, Oct 18, 2013	39.74	39.77	39.06	39.46
3327	NASDAQ	HSTM	Thu, Oct 17, 2013	37.88	39.50	37.65	39.41
3326	NASDAQ	HSTM	Wed, Oct 16, 2013	37.55	38.77	37.10	38.02
3325	NASDAQ	HSTM	Tue, Oct 15, 2013	38.19	38.32	37.06	37.35
3324	NASDAQ	HSTM	Mon, Oct 14, 2013	36.93	38.31	36.60	38.25
3323	NASDAQ	HSTM	Fri, Oct 11, 2013	36.74	37.88	36.13	37.08
3322	NASDAQ	HSTM	Thu, Oct 10, 2013	35.72	37.33	35.06	36.98
3321	NASDAQ	HSTM	Wed, Oct 9, 2013	35.56	35.56	34.66	35.16
3320	NASDAQ	HSTM	Tue, Oct 8, 2013	36.39	36.66	35.25	35.47
3319	NASDAQ	HSTM	Mon, Oct 7, 2013	36.61	36.78	35.87	36.31
3318	NASDAQ	HSTM	Fri, Oct 4, 2013	37.00	37.26	36.00	36.99
3317	NASDAQ	HSTM	Thu, Oct 3, 2013	37.90	37.90	36.78	37.08
3316	NASDAQ	HSTM	Wed, Oct 2, 2013	38.86	39.04	37.64	37.97
3315	NASDAQ	HSTM	Tue, Oct 1, 2013	37.98	39.08	37.80	38.96
3314	NASDAQ	HSTM	Mon, Sep 30, 2013	36.27	38.03	35.97	37.88
3313	NASDAQ	HSTM	Fri, Sep 27, 2013	37.34	37.95	36.46	36.77
3312	NASDAQ	HSTM	Thu, Sep 26, 2013	38.05	38.14	37.35	37.69
3311	NASDAQ	HSTM	Wed, Sep 25, 2013	35.82	38.34	35.60	37.82
3310	NASDAQ	HSTM	Tue, Sep 24, 2013	35.17	35.70	34.70	35.16
3309	NASDAQ	HSTM	Mon, Sep 23, 2013	35.89	35.89	34.79	35.00
3308	NASDAQ	HSTM	Fri, Sep 20, 2013	35.91	36.10	35.02	36.01
3307	NASDAQ	HSTM	Thu, Sep 19, 2013	36.43	36.63	35.73	35.84
3306	NASDAQ	HSTM	Wed, Sep 18, 2013	36.33	37.00	35.29	36.42
3305	NASDAQ	HSTM	Tue, Sep 17, 2013	35.53	36.25	35.44	36.22
3304	NASDAQ	HSTM	Mon, Sep 16, 2013	35.96	36.40	35.07	35.53
3303	NASDAQ	HSTM	Fri, Sep 13, 2013	35.67	36.25	34.95	35.42
3302	NASDAQ	HSTM	Thu, Sep 12, 2013	35.94	36.20	35.33	35.48
3301	NASDAQ	HSTM	Wed, Sep 11, 2013	35.72	36.20	35.14	36.11
3300	NASDAQ	HSTM	Tue, Sep 10, 2013	35.26	35.99	34.23	35.87
3299	NASDAQ	HSTM	Mon, Sep 9, 2013	34.87	35.30	34.48	35.04
3298	NASDAQ	HSTM	Fri, Sep 6, 2013	35.05	35.05	33.83	34.81
3297	NASDAQ	HSTM	Thu, Sep 5, 2013	34.28	34.98	34.28	34.80
3296	NASDAQ	HSTM	Wed, Sep 4, 2013	33.86	34.20	33.40	34.14
3295	NASDAQ	HSTM	Tue, Sep 3, 2013	33.65	34.10	33.06	33.71
3294	NASDAQ	HSTM	Fri, Aug 30, 2013	33.48	33.48	32.87	33.15
3293	NASDAQ	HSTM	Thu, Aug 29, 2013	33.42	33.95	33.18	33.53
3292	NASDAQ	HSTM	Wed, Aug 28, 2013	33.35	33.78	33.23	33.41
3291	NASDAQ	HSTM	Tue, Aug 27, 2013	33.18	33.64	33.18	33.35
3290	NASDAQ	HSTM	Mon, Aug 26, 2013	32.65	33.64	32.65	33.59
3289	NASDAQ	HSTM	Fri, Aug 23, 2013	32.68	33.05	32.38	32.64
3288	NASDAQ	HSTM	Thu, Aug 22, 2013	32.38	32.62	31.67	32.61
3287	NASDAQ	HSTM	Wed, Aug 21, 2013	31.79	32.58	31.32	32.16
3286	NASDAQ	HSTM	Tue, Aug 20, 2013	31.45	32.13	31.17	32.04
3285	NASDAQ	HSTM	Mon, Aug 19, 2013	31.85	32.08	31.25	31.33
3284	NASDAQ	HSTM	Fri, Aug 16, 2013	31.88	32.17	31.57	31.95
3283	NASDAQ	HSTM	Thu, Aug 15, 2013	32.01	32.05	31.33	32.02
3282	NASDAQ	HSTM	Wed, Aug 14, 2013	33.11	33.21	32.40	32.47
3281	NASDAQ	HSTM	Tue, Aug 13, 2013	33.53	33.59	33.00	33.07
3280	NASDAQ	HSTM	Mon, Aug 12, 2013	32.40	33.84	32.02	33.59
3279	NASDAQ	HSTM	Fri, Aug 9, 2013	33.59	34.02	32.56	32.60
3278	NASDAQ	HSTM	Thu, Aug 8, 2013	34.18	34.79	33.63	33.71
3277	NASDAQ	HSTM	Wed, Aug 7, 2013	33.18	34.27	32.67	33.92
3276	NASDAQ	HSTM	Tue, Aug 6, 2013	32.37	33.58	32.12	33.39
3275	NASDAQ	HSTM	Mon, Aug 5, 2013	31.94	32.65	31.78	32.43
3274	NASDAQ	HSTM	Fri, Aug 2, 2013	31.34	31.97	31.18	31.91
3273	NASDAQ	HSTM	Thu, Aug 1, 2013	31.89	31.99	31.35	31.56
3272	NASDAQ	HSTM	Wed, Jul 31, 2013	31.85	32.00	31.47	31.50
3271	NASDAQ	HSTM	Tue, Jul 30, 2013	31.90	32.09	31.35	31.66
3270	NASDAQ	HSTM	Mon, Jul 29, 2013	31.90	32.37	31.76	31.90
3269	NASDAQ	HSTM	Fri, Jul 26, 2013	32.12	32.65	31.63	31.96
3268	NASDAQ	HSTM	Thu, Jul 25, 2013	32.17	32.85	31.85	32.50
3267	NASDAQ	HSTM	Wed, Jul 24, 2013	32.09	32.66	31.97	32.45
3266	NASDAQ	HSTM	Tue, Jul 23, 2013	30.00	33.55	28.79	32.29
3265	NASDAQ	HSTM	Mon, Jul 22, 2013	28.91	29.24	28.91	28.98
3264	NASDAQ	HSTM	Fri, Jul 19, 2013	29.88	29.99	28.89	29.03
3263	NASDAQ	HSTM	Thu, Jul 18, 2013	30.10	30.17	29.84	29.94
3262	NASDAQ	HSTM	Wed, Jul 17, 2013	29.75	30.10	29.61	30.09
3261	NASDAQ	HSTM	Tue, Jul 16, 2013	29.80	29.96	29.25	29.45
3260	NASDAQ	HSTM	Mon, Jul 15, 2013	30.00	30.49	29.65	29.76
3259	NASDAQ	HSTM	Fri, Jul 12, 2013	29.16	30.02	28.94	29.93
3258	NASDAQ	HSTM	Thu, Jul 11, 2013	29.01	29.31	28.65	29.12
3257	NASDAQ	HSTM	Wed, Jul 10, 2013	27.76	28.84	27.72	28.62
3256	NASDAQ	HSTM	Tue, Jul 9, 2013	27.93	28.20	27.63	27.76
3255	NASDAQ	HSTM	Mon, Jul 8, 2013	27.51	27.83	26.99	27.80
3254	NASDAQ	HSTM	Fri, Jul 5, 2013	27.15	27.53	26.75	27.49
3253	NASDAQ	HSTM	Wed, Jul 3, 2013	26.20	26.64	25.92	26.52
3252	NASDAQ	HSTM	Tue, Jul 2, 2013	25.96	26.47	26.00	26.26
3251	NASDAQ	HSTM	Mon, Jul 1, 2013	25.38	26.09	25.20	26.03
3250	NASDAQ	HSTM	Fri, Jun 28, 2013	25.25	25.69	25.06	25.32
3249	NASDAQ	HSTM	Thu, Jun 27, 2013	24.76	25.49	24.31	25.44
3248	NASDAQ	HSTM	Wed, Jun 26, 2013	24.73	24.86	24.44	24.54
3247	NASDAQ	HSTM	Tue, Jun 25, 2013	24.84	25.04	24.42	24.54
3246	NASDAQ	HSTM	Mon, Jun 24, 2013	24.87	25.19	24.48	24.52
3245	NASDAQ	HSTM	Fri, Jun 21, 2013	25.30	25.45	24.24	25.20
3244	NASDAQ	HSTM	Thu, Jun 20, 2013	26.13	26.13	25.00	25.35
3243	NASDAQ	HSTM	Wed, Jun 19, 2013	26.63	26.75	26.37	26.44
3242	NASDAQ	HSTM	Tue, Jun 18, 2013	26.69	26.85	26.35	26.60
3241	NASDAQ	HSTM	Mon, Jun 17, 2013	26.41	26.99	26.13	26.57
3240	NASDAQ	HSTM	Fri, Jun 14, 2013	26.51	26.52	25.61	26.04
3239	NASDAQ	HSTM	Thu, Jun 13, 2013	26.64	26.71	26.09	26.63
3238	NASDAQ	HSTM	Wed, Jun 12, 2013	27.01	27.47	26.34	26.55
3237	NASDAQ	HSTM	Tue, Jun 11, 2013	27.38	27.56	26.53	26.88
3236	NASDAQ	HSTM	Mon, Jun 10, 2013	27.03	28.13	26.78	27.75
3235	NASDAQ	HSTM	Fri, Jun 7, 2013	27.43	27.79	26.87	26.90
3234	NASDAQ	HSTM	Thu, Jun 6, 2013	26.84	27.21	26.65	27.20
3233	NASDAQ	HSTM	Wed, Jun 5, 2013	27.10	27.39	26.64	26.91
3232	NASDAQ	HSTM	Tue, Jun 4, 2013	27.70	27.70	26.76	27.21
3231	NASDAQ	HSTM	Mon, Jun 3, 2013	27.27	27.84	26.53	27.74
3230	NASDAQ	HSTM	Fri, May 31, 2013	26.22	26.84	25.97	26.78
3229	NASDAQ	HSTM	Thu, May 30, 2013	25.69	26.51	25.69	26.46
3228	NASDAQ	HSTM	Wed, May 29, 2013	25.42	26.09	25.37	25.53
3227	NASDAQ	HSTM	Tue, May 28, 2013	25.61	26.11	25.03	25.69
3226	NASDAQ	HSTM	Fri, May 24, 2013	24.18	24.50	23.94	24.49
3225	NASDAQ	HSTM	Thu, May 23, 2013	24.45	24.72	23.94	24.36
3224	NASDAQ	HSTM	Wed, May 22, 2013	25.00	25.27	24.28	24.70
3223	NASDAQ	HSTM	Tue, May 21, 2013	25.34	25.62	24.76	25.06
3222	NASDAQ	HSTM	Mon, May 20, 2013	24.90	25.39	24.89	25.26
3221	NASDAQ	HSTM	Fri, May 17, 2013	25.00	25.00	24.63	24.99
3220	NASDAQ	HSTM	Thu, May 16, 2013	24.35	24.99	24.14	24.97
3219	NASDAQ	HSTM	Wed, May 15, 2013	23.93	24.37	23.73	24.35
3218	NASDAQ	HSTM	Tue, May 14, 2013	23.10	23.95	22.89	23.93
3217	NASDAQ	HSTM	Mon, May 13, 2013	23.42	23.48	22.88	23.00
3216	NASDAQ	HSTM	Fri, May 10, 2013	23.42	23.68	23.33	23.55
3215	NASDAQ	HSTM	Thu, May 9, 2013	23.45	23.76	23.17	23.46
3214	NASDAQ	HSTM	Wed, May 8, 2013	23.24	23.55	23.11	23.54
3213	NASDAQ	HSTM	Tue, May 7, 2013	22.90	23.25	22.68	23.24
3212	NASDAQ	HSTM	Mon, May 6, 2013	22.62	23.17	22.49	22.93
3211	NASDAQ	HSTM	Fri, May 3, 2013	22.62	22.88	22.43	22.69
3210	NASDAQ	HSTM	Thu, May 2, 2013	22.19	22.63	22.01	22.27
3209	NASDAQ	HSTM	Wed, May 1, 2013	22.98	23.23	22.02	22.04
3208	NASDAQ	HSTM	Tue, Apr 30, 2013	23.45	23.72	22.75	22.94
3207	NASDAQ	HSTM	Mon, Apr 29, 2013	22.66	23.29	22.58	23.25
3206	NASDAQ	HSTM	Fri, Apr 26, 2013	23.04	23.04	22.49	22.50
3205	NASDAQ	HSTM	Thu, Apr 25, 2013	23.58	23.85	22.84	23.06
3204	NASDAQ	HSTM	Wed, Apr 24, 2013	23.54	23.77	22.99	23.58
3203	NASDAQ	HSTM	Tue, Apr 23, 2013	21.35	23.98	20.71	23.54
3202	NASDAQ	HSTM	Mon, Apr 22, 2013	20.15	20.34	19.50	20.26
3201	NASDAQ	HSTM	Fri, Apr 19, 2013	20.07	20.31	20.00	20.14
3200	NASDAQ	HSTM	Thu, Apr 18, 2013	20.56	20.66	19.94	20.04
3199	NASDAQ	HSTM	Wed, Apr 17, 2013	21.03	21.20	20.24	20.58
3198	NASDAQ	HSTM	Tue, Apr 16, 2013	20.92	21.26	20.60	21.20
3197	NASDAQ	HSTM	Mon, Apr 15, 2013	22.72	22.72	20.37	20.68
3196	NASDAQ	HSTM	Fri, Apr 12, 2013	22.66	23.00	22.66	22.81
3195	NASDAQ	HSTM	Thu, Apr 11, 2013	22.65	22.82	22.52	22.73
3194	NASDAQ	HSTM	Wed, Apr 10, 2013	22.38	22.77	22.17	22.74
3193	NASDAQ	HSTM	Tue, Apr 9, 2013	22.48	22.63	22.25	22.26
3192	NASDAQ	HSTM	Mon, Apr 8, 2013	22.39	22.57	22.25	22.50
3191	NASDAQ	HSTM	Fri, Apr 5, 2013	21.86	22.29	21.80	22.25
3190	NASDAQ	HSTM	Thu, Apr 4, 2013	22.29	22.60	21.94	22.27
3189	NASDAQ	HSTM	Wed, Apr 3, 2013	22.50	22.50	21.80	22.21
3188	NASDAQ	HSTM	Tue, Apr 2, 2013	23.07	23.07	22.33	22.46
3187	NASDAQ	HSTM	Mon, Apr 1, 2013	22.96	23.09	22.57	22.90
3186	NASDAQ	HSTM	Thu, Mar 28, 2013	22.12	23.20	22.02	22.94
3185	NASDAQ	HSTM	Wed, Mar 27, 2013	22.40	22.40	21.79	22.21
3184	NASDAQ	HSTM	Tue, Mar 26, 2013	21.58	22.64	21.49	22.50
3183	NASDAQ	HSTM	Mon, Mar 25, 2013	21.44	21.68	21.32	21.42
3182	NASDAQ	HSTM	Fri, Mar 22, 2013	21.47	21.79	21.36	21.41
3181	NASDAQ	HSTM	Thu, Mar 21, 2013	21.64	21.79	21.26	21.34
3180	NASDAQ	HSTM	Wed, Mar 20, 2013	21.88	22.08	21.58	21.85
3179	NASDAQ	HSTM	Tue, Mar 19, 2013	21.75	22.10	21.66	21.82
3178	NASDAQ	HSTM	Mon, Mar 18, 2013	21.90	21.99	21.63	21.70
3177	NASDAQ	HSTM	Fri, Mar 15, 2013	21.65	22.33	21.65	22.21
3176	NASDAQ	HSTM	Thu, Mar 14, 2013	21.09	22.04	20.70	21.60
3175	NASDAQ	HSTM	Wed, Mar 13, 2013	21.00	21.27	20.77	21.11
3174	NASDAQ	HSTM	Tue, Mar 12, 2013	20.65	21.06	20.62	21.02
3173	NASDAQ	HSTM	Mon, Mar 11, 2013	21.09	21.09	20.53	20.74
3172	NASDAQ	HSTM	Fri, Mar 8, 2013	21.00	21.18	20.67	21.09
3171	NASDAQ	HSTM	Thu, Mar 7, 2013	20.96	21.08	20.69	20.80
3170	NASDAQ	HSTM	Wed, Mar 6, 2013	20.56	21.16	20.15	21.00
3169	NASDAQ	HSTM	Tue, Mar 5, 2013	20.74	20.88	20.33	20.59
3168	NASDAQ	HSTM	Mon, Mar 4, 2013	21.83	21.95	20.71	20.71
3167	NASDAQ	HSTM	Fri, Mar 1, 2013	21.19	22.16	21.19	21.75
3166	NASDAQ	HSTM	Thu, Feb 28, 2013	21.22	22.07	20.95	21.39
3165	NASDAQ	HSTM	Wed, Feb 27, 2013	21.49	22.25	21.00	21.16
3164	NASDAQ	HSTM	Tue, Feb 26, 2013	21.26	21.96	21.10	21.11
3163	NASDAQ	HSTM	Mon, Feb 25, 2013	22.12	22.14	21.20	21.21
3162	NASDAQ	HSTM	Fri, Feb 22, 2013	22.26	22.49	22.00	22.09
3161	NASDAQ	HSTM	Thu, Feb 21, 2013	23.34	23.40	21.90	22.16
3160	NASDAQ	HSTM	Wed, Feb 20, 2013	23.88	24.10	23.30	23.33
3159	NASDAQ	HSTM	Tue, Feb 19, 2013	23.50	24.09	23.50	23.94
3158	NASDAQ	HSTM	Fri, Feb 15, 2013	24.30	24.30	23.46	23.52
3157	NASDAQ	HSTM	Thu, Feb 14, 2013	24.30	24.46	24.06	24.16
3156	NASDAQ	HSTM	Wed, Feb 13, 2013	24.27	24.61	24.10	24.41
3155	NASDAQ	HSTM	Tue, Feb 12, 2013	24.28	24.74	24.12	24.30
3154	NASDAQ	HSTM	Mon, Feb 11, 2013	24.37	24.50	24.15	24.38
3153	NASDAQ	HSTM	Fri, Feb 8, 2013	24.60	24.73	24.33	24.37
3152	NASDAQ	HSTM	Thu, Feb 7, 2013	24.72	24.75	24.34	24.62
3151	NASDAQ	HSTM	Wed, Feb 6, 2013	24.50	24.85	24.32	24.80
3150	NASDAQ	HSTM	Tue, Feb 5, 2013	24.73	24.78	24.44	24.62
3149	NASDAQ	HSTM	Mon, Feb 4, 2013	25.15	25.24	24.57	24.65
3148	NASDAQ	HSTM	Fri, Feb 1, 2013	24.98	25.39	24.81	25.23
3147	NASDAQ	HSTM	Thu, Jan 31, 2013	24.76	25.07	24.56	24.78
3146	NASDAQ	HSTM	Wed, Jan 30, 2013	25.00	25.24	24.62	24.75
3145	NASDAQ	HSTM	Tue, Jan 29, 2013	25.05	25.41	24.94	25.02
3144	NASDAQ	HSTM	Mon, Jan 28, 2013	24.91	25.13	24.81	25.12
3143	NASDAQ	HSTM	Fri, Jan 25, 2013	25.15	25.15	24.77	24.97
3142	NASDAQ	HSTM	Thu, Jan 24, 2013	24.75	25.15	24.72	24.99
3141	NASDAQ	HSTM	Wed, Jan 23, 2013	24.33	24.72	24.33	24.71
3140	NASDAQ	HSTM	Tue, Jan 22, 2013	23.85	24.32	23.85	24.27
3139	NASDAQ	HSTM	Fri, Jan 18, 2013	23.75	24.00	23.64	23.92
3138	NASDAQ	HSTM	Thu, Jan 17, 2013	24.02	24.08	23.51	23.81
3137	NASDAQ	HSTM	Wed, Jan 16, 2013	23.50	23.95	23.37	23.89
3136	NASDAQ	HSTM	Tue, Jan 15, 2013	22.97	23.57	22.97	23.50
3135	NASDAQ	HSTM	Mon, Jan 14, 2013	24.28	24.33	22.92	23.06
3134	NASDAQ	HSTM	Fri, Jan 11, 2013	24.71	24.80	24.21	24.37
3133	NASDAQ	HSTM	Thu, Jan 10, 2013	24.64	24.70	24.18	24.67
3132	NASDAQ	HSTM	Wed, Jan 9, 2013	24.25	25.03	24.08	24.46
3131	NASDAQ	HSTM	Tue, Jan 8, 2013	23.92	24.36	23.73	24.10
3130	NASDAQ	HSTM	Mon, Jan 7, 2013	24.81	24.90	23.69	23.87
3129	NASDAQ	HSTM	Fri, Jan 4, 2013	24.56	25.21	24.56	24.89
3128	NASDAQ	HSTM	Thu, Jan 3, 2013	24.44	24.80	24.14	24.42
3127	NASDAQ	HSTM	Wed, Jan 2, 2013	24.88	25.26	24.14	24.47
3126	NASDAQ	HSTM	Mon, Dec 31, 2012	22.95	24.48	22.95	24.31
3125	NASDAQ	HSTM	Fri, Dec 28, 2012	22.80	23.10	22.55	22.99
3124	NASDAQ	HSTM	Thu, Dec 27, 2012	22.87	23.27	22.82	22.93
3123	NASDAQ	HSTM	Wed, Dec 26, 2012	22.98	23.17	22.71	22.80
3122	NASDAQ	HSTM	Mon, Dec 24, 2012	23.00	23.23	22.93	23.00
3121	NASDAQ	HSTM	Fri, Dec 21, 2012	22.91	23.12	22.24	23.08
3120	NASDAQ	HSTM	Thu, Dec 20, 2012	23.03	23.15	22.96	23.06
3119	NASDAQ	HSTM	Wed, Dec 19, 2012	23.43	23.47	22.86	23.07
3118	NASDAQ	HSTM	Tue, Dec 18, 2012	23.31	23.43	22.97	23.42
3117	NASDAQ	HSTM	Mon, Dec 17, 2012	23.32	23.42	23.00	23.27
3116	NASDAQ	HSTM	Fri, Dec 14, 2012	23.00	23.45	23.00	23.22
3115	NASDAQ	HSTM	Thu, Dec 13, 2012	22.74	23.24	22.65	23.05
3114	NASDAQ	HSTM	Wed, Dec 12, 2012	22.35	22.76	22.05	22.65
3113	NASDAQ	HSTM	Tue, Dec 11, 2012	22.62	22.78	22.22	22.28
3112	NASDAQ	HSTM	Mon, Dec 10, 2012	23.41	23.62	22.54	22.55
3111	NASDAQ	HSTM	Fri, Dec 7, 2012	24.20	24.20	23.30	23.43
3110	NASDAQ	HSTM	Thu, Dec 6, 2012	24.02	24.26	23.90	24.04
3109	NASDAQ	HSTM	Wed, Dec 5, 2012	24.32	24.39	23.86	24.10
3108	NASDAQ	HSTM	Tue, Dec 4, 2012	23.81	24.29	23.71	24.26
3107	NASDAQ	HSTM	Mon, Dec 3, 2012	23.82	24.18	23.68	23.79
3106	NASDAQ	HSTM	Fri, Nov 30, 2012	24.17	24.19	23.06	23.72
3105	NASDAQ	HSTM	Thu, Nov 29, 2012	23.66	24.23	23.40	24.06
3104	NASDAQ	HSTM	Wed, Nov 28, 2012	23.07	23.51	22.79	23.50
3103	NASDAQ	HSTM	Tue, Nov 27, 2012	22.97	23.33	22.73	23.26
3102	NASDAQ	HSTM	Mon, Nov 26, 2012	23.66	23.66	22.50	22.96
3101	NASDAQ	HSTM	Fri, Nov 23, 2012	23.80	23.85	23.51	23.66
3100	NASDAQ	HSTM	Wed, Nov 21, 2012	23.74	23.83	23.48	23.66
3099	NASDAQ	HSTM	Tue, Nov 20, 2012	22.98	23.63	22.87	23.63
3098	NASDAQ	HSTM	Mon, Nov 19, 2012	23.60	23.75	22.83	23.07
3097	NASDAQ	HSTM	Fri, Nov 16, 2012	23.30	23.60	22.93	23.46
3096	NASDAQ	HSTM	Thu, Nov 15, 2012	23.68	23.91	23.05	23.35
3095	NASDAQ	HSTM	Wed, Nov 14, 2012	23.85	23.85	23.46	23.55
3094	NASDAQ	HSTM	Tue, Nov 13, 2012	23.80	24.09	23.60	23.61
3093	NASDAQ	HSTM	Mon, Nov 12, 2012	24.39	24.69	23.66	23.98
3092	NASDAQ	HSTM	Fri, Nov 9, 2012	23.65	24.49	23.42	24.25
3091	NASDAQ	HSTM	Thu, Nov 8, 2012	24.47	24.47	23.55	23.67
3090	NASDAQ	HSTM	Wed, Nov 7, 2012	25.12	25.35	24.17	24.44
3089	NASDAQ	HSTM	Tue, Nov 6, 2012	25.55	26.01	25.15	25.37
3088	NASDAQ	HSTM	Mon, Nov 5, 2012	25.21	25.67	25.00	25.36
3087	NASDAQ	HSTM	Fri, Nov 2, 2012	25.78	26.35	25.05	25.21
3086	NASDAQ	HSTM	Thu, Nov 1, 2012	25.64	25.82	24.89	25.76
3085	NASDAQ	HSTM	Wed, Oct 31, 2012	24.80	25.74	24.78	25.54
3084	NASDAQ	HSTM	Fri, Oct 26, 2012	24.86	25.48	24.48	25.07
3083	NASDAQ	HSTM	Thu, Oct 25, 2012	27.10	27.10	24.37	24.77
3082	NASDAQ	HSTM	Wed, Oct 24, 2012	27.00	27.64	26.80	26.80
3081	NASDAQ	HSTM	Tue, Oct 23, 2012	27.03	27.18	25.91	27.00
3080	NASDAQ	HSTM	Mon, Oct 22, 2012	28.50	29.18	26.45	28.79
3079	NASDAQ	HSTM	Fri, Oct 19, 2012	28.81	29.03	28.13	28.36
3078	NASDAQ	HSTM	Thu, Oct 18, 2012	28.94	29.16	28.81	29.03
3077	NASDAQ	HSTM	Wed, Oct 17, 2012	29.08	29.50	28.78	28.91
3076	NASDAQ	HSTM	Tue, Oct 16, 2012	29.04	29.35	28.85	29.07
3075	NASDAQ	HSTM	Mon, Oct 15, 2012	28.61	28.92	28.44	28.88
3074	NASDAQ	HSTM	Fri, Oct 12, 2012	28.55	28.77	28.27	28.48
3073	NASDAQ	HSTM	Thu, Oct 11, 2012	28.80	28.80	28.34	28.60
3072	NASDAQ	HSTM	Wed, Oct 10, 2012	28.48	29.17	28.13	28.66
3071	NASDAQ	HSTM	Tue, Oct 9, 2012	29.19	29.37	28.32	28.48
3070	NASDAQ	HSTM	Mon, Oct 8, 2012	29.61	29.88	28.92	29.25
3069	NASDAQ	HSTM	Fri, Oct 5, 2012	30.28	30.76	29.50	29.82
3068	NASDAQ	HSTM	Thu, Oct 4, 2012	30.34	30.55	30.06	30.53
3067	NASDAQ	HSTM	Wed, Oct 3, 2012	30.09	30.54	29.62	30.15
3066	NASDAQ	HSTM	Tue, Oct 2, 2012	29.39	30.14	29.24	29.98
3065	NASDAQ	HSTM	Mon, Oct 1, 2012	28.61	29.51	28.46	29.36
3064	NASDAQ	HSTM	Fri, Sep 28, 2012	28.66	28.70	28.13	28.46
3063	NASDAQ	HSTM	Thu, Sep 27, 2012	29.17	29.17	28.44	28.81
3062	NASDAQ	HSTM	Wed, Sep 26, 2012	29.36	29.49	28.65	28.92
3061	NASDAQ	HSTM	Tue, Sep 25, 2012	29.89	30.14	29.28	29.39
3060	NASDAQ	HSTM	Mon, Sep 24, 2012	30.15	30.56	29.92	30.23
3059	NASDAQ	HSTM	Fri, Sep 21, 2012	30.12	30.48	29.63	30.18
3058	NASDAQ	HSTM	Thu, Sep 20, 2012	29.33	29.94	29.01	29.76
3057	NASDAQ	HSTM	Wed, Sep 19, 2012	29.33	29.52	28.76	29.42
3056	NASDAQ	HSTM	Tue, Sep 18, 2012	29.11	29.47	29.01	29.36
3055	NASDAQ	HSTM	Mon, Sep 17, 2012	29.41	29.54	29.20	29.44
3054	NASDAQ	HSTM	Fri, Sep 14, 2012	30.35	30.45	29.31	29.41
3053	NASDAQ	HSTM	Thu, Sep 13, 2012	29.45	30.65	29.22	30.33
3052	NASDAQ	HSTM	Wed, Sep 12, 2012	29.37	29.63	29.16	29.44
3051	NASDAQ	HSTM	Tue, Sep 11, 2012	29.44	29.83	28.91	29.23
3050	NASDAQ	HSTM	Mon, Sep 10, 2012	30.04	30.04	29.21	29.35
3049	NASDAQ	HSTM	Fri, Sep 7, 2012	30.44	30.59	29.96	29.99
3048	NASDAQ	HSTM	Thu, Sep 6, 2012	30.00	30.48	29.73	30.47
3047	NASDAQ	HSTM	Wed, Sep 5, 2012	29.54	30.00	29.47	29.98
3046	NASDAQ	HSTM	Tue, Sep 4, 2012	28.52	29.72	28.40	29.70
3045	NASDAQ	HSTM	Fri, Aug 31, 2012	28.33	28.50	27.92	28.42
3044	NASDAQ	HSTM	Thu, Aug 30, 2012	28.41	28.41	28.01	28.08
3043	NASDAQ	HSTM	Wed, Aug 29, 2012	28.25	28.53	27.84	28.46
3042	NASDAQ	HSTM	Tue, Aug 28, 2012	28.31	28.32	27.55	28.28
3041	NASDAQ	HSTM	Mon, Aug 27, 2012	28.69	28.69	28.08	28.25
3040	NASDAQ	HSTM	Fri, Aug 24, 2012	28.14	28.81	27.73	28.78
3039	NASDAQ	HSTM	Thu, Aug 23, 2012	28.21	28.30	27.87	28.28
3038	NASDAQ	HSTM	Wed, Aug 22, 2012	27.93	28.39	27.56	28.26
3037	NASDAQ	HSTM	Tue, Aug 21, 2012	28.85	28.89	27.95	28.16
3036	NASDAQ	HSTM	Mon, Aug 20, 2012	29.10	29.19	28.60	28.79
3035	NASDAQ	HSTM	Fri, Aug 17, 2012	29.11	29.41	28.72	29.10
3034	NASDAQ	HSTM	Thu, Aug 16, 2012	28.00	29.43	27.49	29.18
3033	NASDAQ	HSTM	Wed, Aug 15, 2012	27.89	28.20	27.89	28.09
3032	NASDAQ	HSTM	Tue, Aug 14, 2012	28.01	28.10	27.79	28.03
3031	NASDAQ	HSTM	Mon, Aug 13, 2012	27.90	28.02	27.40	28.02
3030	NASDAQ	HSTM	Fri, Aug 10, 2012	27.95	27.97	27.53	27.87
3029	NASDAQ	HSTM	Thu, Aug 9, 2012	28.05	28.09	27.51	28.05
3028	NASDAQ	HSTM	Wed, Aug 8, 2012	27.69	28.10	27.51	28.05
3027	NASDAQ	HSTM	Tue, Aug 7, 2012	28.28	28.29	27.84	27.93
3026	NASDAQ	HSTM	Mon, Aug 6, 2012	28.26	28.57	28.03	28.19
3025	NASDAQ	HSTM	Fri, Aug 3, 2012	28.28	28.32	28.03	28.25
3024	NASDAQ	HSTM	Thu, Aug 2, 2012	27.47	28.31	27.12	28.28
3023	NASDAQ	HSTM	Wed, Aug 1, 2012	28.00	28.00	27.27	27.63
3022	NASDAQ	HSTM	Tue, Jul 31, 2012	28.35	28.58	27.79	27.94
3021	NASDAQ	HSTM	Mon, Jul 30, 2012	28.87	28.92	28.04	28.46
3020	NASDAQ	HSTM	Fri, Jul 27, 2012	27.86	28.95	27.72	28.77
3019	NASDAQ	HSTM	Thu, Jul 26, 2012	27.86	28.03	27.06	27.84
3018	NASDAQ	HSTM	Wed, Jul 25, 2012	26.66	26.86	26.00	26.60
3017	NASDAQ	HSTM	Tue, Jul 24, 2012	25.10	27.49	24.01	26.56
3016	NASDAQ	HSTM	Mon, Jul 23, 2012	23.65	23.65	22.91	23.27
3015	NASDAQ	HSTM	Fri, Jul 20, 2012	26.00	26.08	23.51	24.10
3014	NASDAQ	HSTM	Thu, Jul 19, 2012	26.48	26.61	26.00	26.09
3013	NASDAQ	HSTM	Wed, Jul 18, 2012	25.44	26.50	25.44	26.44
3012	NASDAQ	HSTM	Tue, Jul 17, 2012	25.90	25.96	25.27	25.49
3011	NASDAQ	HSTM	Mon, Jul 16, 2012	26.00	26.22	25.78	25.83
3010	NASDAQ	HSTM	Fri, Jul 13, 2012	25.56	26.40	25.48	26.22
3009	NASDAQ	HSTM	Thu, Jul 12, 2012	24.79	25.57	24.27	25.52
3008	NASDAQ	HSTM	Wed, Jul 11, 2012	25.41	25.66	24.86	25.03
3007	NASDAQ	HSTM	Tue, Jul 10, 2012	25.87	26.18	25.15	25.38
3006	NASDAQ	HSTM	Mon, Jul 9, 2012	25.76	26.09	25.32	25.79
3005	NASDAQ	HSTM	Fri, Jul 6, 2012	26.20	26.20	24.99	25.76
3004	NASDAQ	HSTM	Thu, Jul 5, 2012	26.35	26.63	26.14	26.40
3003	NASDAQ	HSTM	Tue, Jul 3, 2012	26.13	26.49	25.98	26.49
3002	NASDAQ	HSTM	Mon, Jul 2, 2012	26.15	26.50	25.78	26.10
3001	NASDAQ	HSTM	Fri, Jun 29, 2012	25.07	26.10	24.84	26.00
3000	NASDAQ	HSTM	Thu, Jun 28, 2012	25.35	25.38	23.80	24.51
2999	NASDAQ	HSTM	Wed, Jun 27, 2012	25.18	25.66	24.96	25.46
2998	NASDAQ	HSTM	Tue, Jun 26, 2012	24.06	25.18	23.99	25.09
2997	NASDAQ	HSTM	Mon, Jun 25, 2012	23.98	24.36	23.53	24.09
2996	NASDAQ	HSTM	Fri, Jun 22, 2012	22.66	24.28	22.56	24.22
2995	NASDAQ	HSTM	Thu, Jun 21, 2012	23.25	23.36	22.47	22.55
2994	NASDAQ	HSTM	Wed, Jun 20, 2012	23.87	24.24	23.12	23.38
2993	NASDAQ	HSTM	Tue, Jun 19, 2012	23.56	24.07	23.36	23.87
2992	NASDAQ	HSTM	Mon, Jun 18, 2012	23.64	23.95	23.22	23.44
2991	NASDAQ	HSTM	Fri, Jun 15, 2012	23.19	23.74	22.89	23.67
2990	NASDAQ	HSTM	Thu, Jun 14, 2012	22.73	23.48	22.65	23.28
2989	NASDAQ	HSTM	Wed, Jun 13, 2012	23.13	23.51	22.60	22.77
2988	NASDAQ	HSTM	Tue, Jun 12, 2012	22.87	23.30	22.70	23.26
2987	NASDAQ	HSTM	Mon, Jun 11, 2012	23.13	23.13	22.56	22.80
2986	NASDAQ	HSTM	Fri, Jun 8, 2012	22.56	23.09	22.21	22.95
2985	NASDAQ	HSTM	Thu, Jun 7, 2012	23.03	23.15	22.57	22.62
2984	NASDAQ	HSTM	Wed, Jun 6, 2012	22.11	22.99	22.00	22.81
2983	NASDAQ	HSTM	Tue, Jun 5, 2012	21.75	22.04	21.47	22.03
2982	NASDAQ	HSTM	Mon, Jun 4, 2012	20.82	21.68	20.71	21.67
2981	NASDAQ	HSTM	Fri, Jun 1, 2012	20.74	21.06	20.59	20.79
2980	NASDAQ	HSTM	Thu, May 31, 2012	21.56	21.56	20.88	21.12
2979	NASDAQ	HSTM	Wed, May 30, 2012	21.56	21.78	21.04	21.61
2978	NASDAQ	HSTM	Tue, May 29, 2012	21.94	21.94	21.08	21.76
2977	NASDAQ	HSTM	Fri, May 25, 2012	22.38	22.48	21.82	21.95
2976	NASDAQ	HSTM	Thu, May 24, 2012	22.48	22.50	21.89	22.31
2975	NASDAQ	HSTM	Wed, May 23, 2012	21.50	22.50	21.45	22.41
2974	NASDAQ	HSTM	Tue, May 22, 2012	21.10	21.74	21.01	21.71
2973	NASDAQ	HSTM	Mon, May 21, 2012	20.78	21.25	20.48	21.06
2972	NASDAQ	HSTM	Fri, May 18, 2012	20.63	21.43	20.59	20.93
2971	NASDAQ	HSTM	Thu, May 17, 2012	21.54	21.68	20.51	20.72
2970	NASDAQ	HSTM	Wed, May 16, 2012	21.55	21.95	21.40	21.54
2969	NASDAQ	HSTM	Tue, May 15, 2012	20.65	21.57	20.55	21.46
2968	NASDAQ	HSTM	Mon, May 14, 2012	21.18	21.59	20.74	20.74
2967	NASDAQ	HSTM	Fri, May 11, 2012	21.30	21.49	21.18	21.38
2966	NASDAQ	HSTM	Thu, May 10, 2012	21.72	21.72	21.23	21.41
2965	NASDAQ	HSTM	Wed, May 9, 2012	21.92	22.14	21.51	21.54
2964	NASDAQ	HSTM	Tue, May 8, 2012	22.06	22.26	21.90	22.11
2963	NASDAQ	HSTM	Mon, May 7, 2012	22.11	22.57	21.76	22.22
2962	NASDAQ	HSTM	Fri, May 4, 2012	23.15	23.15	22.04	22.30
2961	NASDAQ	HSTM	Thu, May 3, 2012	23.57	23.76	22.91	23.25
2960	NASDAQ	HSTM	Wed, May 2, 2012	22.80	23.66	22.57	23.57
2959	NASDAQ	HSTM	Tue, May 1, 2012	23.00	23.15	22.58	22.79
2958	NASDAQ	HSTM	Mon, Apr 30, 2012	23.10	23.13	22.67	22.91
2957	NASDAQ	HSTM	Fri, Apr 27, 2012	23.39	23.44	22.63	23.29
2956	NASDAQ	HSTM	Thu, Apr 26, 2012	22.44	23.59	22.13	23.42
2955	NASDAQ	HSTM	Wed, Apr 25, 2012	24.94	25.16	22.20	22.62
2954	NASDAQ	HSTM	Tue, Apr 24, 2012	24.09	25.51	22.02	24.65
2953	NASDAQ	HSTM	Mon, Apr 23, 2012	25.91	26.47	25.78	26.19
2952	NASDAQ	HSTM	Fri, Apr 20, 2012	26.85	26.90	26.13	26.22
2951	NASDAQ	HSTM	Thu, Apr 19, 2012	25.94	26.34	25.55	25.83
2950	NASDAQ	HSTM	Wed, Apr 18, 2012	25.95	26.04	25.50	25.86
2949	NASDAQ	HSTM	Tue, Apr 17, 2012	25.84	26.33	25.75	25.97
2948	NASDAQ	HSTM	Mon, Apr 16, 2012	24.21	25.72	24.06	25.66
2947	NASDAQ	HSTM	Fri, Apr 13, 2012	23.88	24.24	23.69	24.22
2946	NASDAQ	HSTM	Thu, Apr 12, 2012	23.96	24.46	23.96	24.11
2945	NASDAQ	HSTM	Wed, Apr 11, 2012	23.56	24.08	23.55	24.05
2944	NASDAQ	HSTM	Tue, Apr 10, 2012	23.83	24.10	23.15	23.38
2943	NASDAQ	HSTM	Mon, Apr 9, 2012	23.75	23.90	23.16	23.81
2942	NASDAQ	HSTM	Thu, Apr 5, 2012	23.47	24.22	23.31	24.04
2941	NASDAQ	HSTM	Wed, Apr 4, 2012	23.55	23.58	23.18	23.49
2940	NASDAQ	HSTM	Tue, Apr 3, 2012	23.69	23.82	23.38	23.74
2939	NASDAQ	HSTM	Mon, Apr 2, 2012	23.18	23.70	22.87	23.66
2938	NASDAQ	HSTM	Fri, Mar 30, 2012	23.36	23.38	22.72	23.19
2937	NASDAQ	HSTM	Thu, Mar 29, 2012	23.42	23.42	22.95	23.19
2936	NASDAQ	HSTM	Wed, Mar 28, 2012	23.82	23.86	23.24	23.56
2935	NASDAQ	HSTM	Tue, Mar 27, 2012	24.07	24.23	23.45	23.71
2934	NASDAQ	HSTM	Mon, Mar 26, 2012	23.46	24.11	23.19	24.05
2933	NASDAQ	HSTM	Fri, Mar 23, 2012	23.39	23.72	23.00	23.29
2932	NASDAQ	HSTM	Thu, Mar 22, 2012	23.59	23.63	23.20	23.41
2931	NASDAQ	HSTM	Wed, Mar 21, 2012	23.30	24.13	23.30	23.63
2930	NASDAQ	HSTM	Tue, Mar 20, 2012	22.83	24.15	22.71	23.32
2929	NASDAQ	HSTM	Mon, Mar 19, 2012	22.96	23.19	22.71	22.98
2928	NASDAQ	HSTM	Fri, Mar 16, 2012	22.80	23.85	22.65	23.00
2927	NASDAQ	HSTM	Thu, Mar 15, 2012	21.29	22.78	21.18	22.67
2926	NASDAQ	HSTM	Wed, Mar 14, 2012	21.17	21.32	21.00	21.18
2925	NASDAQ	HSTM	Tue, Mar 13, 2012	21.11	21.32	20.76	21.13
2924	NASDAQ	HSTM	Mon, Mar 12, 2012	21.39	21.39	20.80	21.01
2923	NASDAQ	HSTM	Fri, Mar 9, 2012	21.52	21.96	21.19	21.28
2922	NASDAQ	HSTM	Thu, Mar 8, 2012	21.72	21.99	21.19	21.47
2921	NASDAQ	HSTM	Wed, Mar 7, 2012	20.35	21.59	20.16	21.53
2920	NASDAQ	HSTM	Tue, Mar 6, 2012	20.32	20.52	19.96	20.34
2919	NASDAQ	HSTM	Mon, Mar 5, 2012	20.40	20.54	20.10	20.45
2918	NASDAQ	HSTM	Fri, Mar 2, 2012	20.66	20.74	20.13	20.53
2917	NASDAQ	HSTM	Thu, Mar 1, 2012	20.58	20.91	20.30	20.69
2916	NASDAQ	HSTM	Wed, Feb 29, 2012	20.82	21.43	20.23	20.43
2915	NASDAQ	HSTM	Tue, Feb 28, 2012	21.53	21.89	21.39	21.45
2914	NASDAQ	HSTM	Mon, Feb 27, 2012	21.98	22.11	21.41	21.52
2913	NASDAQ	HSTM	Fri, Feb 24, 2012	21.28	22.29	21.28	22.11
2912	NASDAQ	HSTM	Thu, Feb 23, 2012	22.12	22.71	21.35	21.38
2911	NASDAQ	HSTM	Wed, Feb 22, 2012	18.50	23.19	18.21	22.55
2910	NASDAQ	HSTM	Tue, Feb 21, 2012	17.38	17.48	17.10	17.34
2909	NASDAQ	HSTM	Fri, Feb 17, 2012	17.39	17.43	17.23	17.38
2908	NASDAQ	HSTM	Thu, Feb 16, 2012	17.21	17.39	16.95	17.36
2907	NASDAQ	HSTM	Wed, Feb 15, 2012	16.85	17.47	16.70	17.22
2906	NASDAQ	HSTM	Tue, Feb 14, 2012	17.66	17.66	16.54	16.84
2905	NASDAQ	HSTM	Mon, Feb 13, 2012	17.37	17.93	17.21	17.79
2904	NASDAQ	HSTM	Fri, Feb 10, 2012	17.52	17.65	16.79	17.25
2903	NASDAQ	HSTM	Thu, Feb 9, 2012	17.88	18.03	17.61	17.62
2902	NASDAQ	HSTM	Wed, Feb 8, 2012	17.09	17.82	17.08	17.78
2901	NASDAQ	HSTM	Tue, Feb 7, 2012	16.45	17.08	16.00	17.00
2900	NASDAQ	HSTM	Mon, Feb 6, 2012	17.78	17.85	16.28	16.48
2899	NASDAQ	HSTM	Fri, Feb 3, 2012	18.09	18.16	17.84	17.95
2898	NASDAQ	HSTM	Thu, Feb 2, 2012	18.56	18.59	17.45	17.78
2897	NASDAQ	HSTM	Wed, Feb 1, 2012	18.76	18.77	18.11	18.54
2896	NASDAQ	HSTM	Tue, Jan 31, 2012	18.33	18.95	18.06	18.58
2895	NASDAQ	HSTM	Mon, Jan 30, 2012	18.43	18.48	17.87	18.16
2894	NASDAQ	HSTM	Fri, Jan 27, 2012	18.39	18.56	18.16	18.47
2893	NASDAQ	HSTM	Thu, Jan 26, 2012	18.31	18.55	18.13	18.52
2892	NASDAQ	HSTM	Wed, Jan 25, 2012	17.88	18.34	17.78	18.16
2891	NASDAQ	HSTM	Tue, Jan 24, 2012	17.42	18.03	17.42	18.00
2890	NASDAQ	HSTM	Mon, Jan 23, 2012	17.92	18.25	17.47	17.51
2889	NASDAQ	HSTM	Fri, Jan 20, 2012	17.90	18.00	17.56	17.94
2888	NASDAQ	HSTM	Thu, Jan 19, 2012	18.37	18.39	17.32	17.90
2887	NASDAQ	HSTM	Wed, Jan 18, 2012	18.63	18.66	18.00	18.32
2886	NASDAQ	HSTM	Tue, Jan 17, 2012	18.78	19.00	18.50	18.62
2885	NASDAQ	HSTM	Fri, Jan 13, 2012	18.02	18.53	17.91	18.46
2884	NASDAQ	HSTM	Thu, Jan 12, 2012	18.32	18.56	17.85	18.09
2883	NASDAQ	HSTM	Wed, Jan 11, 2012	17.89	18.54	17.70	18.35
2882	NASDAQ	HSTM	Tue, Jan 10, 2012	17.66	17.90	17.49	17.86
2881	NASDAQ	HSTM	Mon, Jan 9, 2012	17.54	17.60	17.12	17.40
2880	NASDAQ	HSTM	Fri, Jan 6, 2012	17.50	17.76	17.05	17.57
2879	NASDAQ	HSTM	Thu, Jan 5, 2012	17.34	17.66	16.89	17.46
2878	NASDAQ	HSTM	Wed, Jan 4, 2012	17.62	17.90	16.81	17.39
2877	NASDAQ	HSTM	Tue, Jan 3, 2012	18.99	19.33	17.58	17.76
2876	NASDAQ	HSTM	Fri, Dec 30, 2011	18.82	18.86	18.05	18.45
2875	NASDAQ	HSTM	Thu, Dec 29, 2011	18.43	18.94	18.01	18.73
2874	NASDAQ	HSTM	Wed, Dec 28, 2011	18.70	18.80	18.19	18.33
2873	NASDAQ	HSTM	Tue, Dec 27, 2011	18.59	18.75	18.41	18.68
2872	NASDAQ	HSTM	Fri, Dec 23, 2011	18.44	18.86	18.24	18.56
2871	NASDAQ	HSTM	Thu, Dec 22, 2011	18.97	19.08	18.27	18.33
2870	NASDAQ	HSTM	Wed, Dec 21, 2011	18.75	19.32	18.25	18.80
2869	NASDAQ	HSTM	Tue, Dec 20, 2011	17.49	18.49	17.32	18.47
2868	NASDAQ	HSTM	Mon, Dec 19, 2011	17.04	17.48	16.86	17.23
2867	NASDAQ	HSTM	Fri, Dec 16, 2011	16.70	16.99	16.39	16.85
2866	NASDAQ	HSTM	Thu, Dec 15, 2011	16.47	16.85	16.42	16.63
2865	NASDAQ	HSTM	Wed, Dec 14, 2011	17.03	17.09	16.00	16.31
2864	NASDAQ	HSTM	Tue, Dec 13, 2011	17.45	17.46	17.00	17.17
2863	NASDAQ	HSTM	Mon, Dec 12, 2011	16.87	17.30	16.54	17.28
2862	NASDAQ	HSTM	Fri, Dec 9, 2011	16.46	17.08	16.30	17.05
2861	NASDAQ	HSTM	Thu, Dec 8, 2011	16.79	16.88	16.19	16.46
2860	NASDAQ	HSTM	Wed, Dec 7, 2011	16.90	16.97	16.32	16.89
2859	NASDAQ	HSTM	Tue, Dec 6, 2011	17.17	17.37	16.76	16.92
2858	NASDAQ	HSTM	Mon, Dec 5, 2011	17.20	17.50	17.00	17.17
2857	NASDAQ	HSTM	Fri, Dec 2, 2011	16.41	17.22	16.22	16.86
2856	NASDAQ	HSTM	Thu, Dec 1, 2011	16.94	17.04	16.04	16.12
2855	NASDAQ	HSTM	Wed, Nov 30, 2011	16.97	17.20	16.61	16.87
2854	NASDAQ	HSTM	Tue, Nov 29, 2011	16.50	16.50	15.91	16.16
2853	NASDAQ	HSTM	Mon, Nov 28, 2011	16.75	17.20	16.23	16.43
2852	NASDAQ	HSTM	Fri, Nov 25, 2011	16.69	16.78	16.56	16.64
2851	NASDAQ	HSTM	Wed, Nov 23, 2011	17.51	17.75	16.40	16.77
2850	NASDAQ	HSTM	Tue, Nov 22, 2011	18.06	18.12	17.51	17.66
2849	NASDAQ	HSTM	Mon, Nov 21, 2011	17.51	18.30	17.51	17.98
2848	NASDAQ	HSTM	Fri, Nov 18, 2011	16.88	17.76	16.55	17.76
2847	NASDAQ	HSTM	Thu, Nov 17, 2011	16.20	16.96	15.88	16.73
2846	NASDAQ	HSTM	Wed, Nov 16, 2011	14.88	16.37	14.77	16.16
2845	NASDAQ	HSTM	Tue, Nov 15, 2011	15.39	15.39	14.59	15.08
2844	NASDAQ	HSTM	Mon, Nov 14, 2011	16.10	16.59	15.88	16.05
2843	NASDAQ	HSTM	Fri, Nov 11, 2011	15.45	16.35	15.24	16.12
2842	NASDAQ	HSTM	Thu, Nov 10, 2011	15.92	15.92	15.16	15.33
2841	NASDAQ	HSTM	Wed, Nov 9, 2011	16.27	16.34	15.60	15.67
2840	NASDAQ	HSTM	Tue, Nov 8, 2011	16.10	16.81	15.72	16.45
2839	NASDAQ	HSTM	Mon, Nov 7, 2011	15.74	16.02	15.26	16.02
2838	NASDAQ	HSTM	Fri, Nov 4, 2011	15.93	15.99	15.61	15.73
2837	NASDAQ	HSTM	Thu, Nov 3, 2011	15.79	16.10	15.35	15.99
2836	NASDAQ	HSTM	Wed, Nov 2, 2011	15.06	15.57	14.77	15.51
2835	NASDAQ	HSTM	Tue, Nov 1, 2011	14.59	15.37	14.57	14.75
2834	NASDAQ	HSTM	Mon, Oct 31, 2011	15.51	15.87	15.16	15.18
2833	NASDAQ	HSTM	Fri, Oct 28, 2011	14.98	15.75	14.75	15.66
2832	NASDAQ	HSTM	Thu, Oct 27, 2011	15.44	15.44	14.42	15.00
2831	NASDAQ	HSTM	Wed, Oct 26, 2011	14.60	14.99	14.13	14.80
2830	NASDAQ	HSTM	Tue, Oct 25, 2011	14.85	14.97	13.53	14.33
2829	NASDAQ	HSTM	Mon, Oct 24, 2011	15.25	15.50	14.85	15.27
2828	NASDAQ	HSTM	Fri, Oct 21, 2011	13.65	15.26	13.60	15.25
2827	NASDAQ	HSTM	Thu, Oct 20, 2011	12.92	13.48	12.61	13.38
2826	NASDAQ	HSTM	Wed, Oct 19, 2011	13.56	13.56	12.80	12.87
2825	NASDAQ	HSTM	Tue, Oct 18, 2011	13.30	13.85	12.85	13.64
2824	NASDAQ	HSTM	Mon, Oct 17, 2011	13.80	13.93	13.16	13.19
2823	NASDAQ	HSTM	Fri, Oct 14, 2011	13.90	14.04	13.52	13.89
2822	NASDAQ	HSTM	Thu, Oct 13, 2011	13.25	13.86	13.18	13.67
2821	NASDAQ	HSTM	Wed, Oct 12, 2011	13.20	13.63	12.86	13.33
2820	NASDAQ	HSTM	Tue, Oct 11, 2011	12.86	13.19	12.65	13.10
2819	NASDAQ	HSTM	Mon, Oct 10, 2011	13.09	13.09	12.65	12.98
2818	NASDAQ	HSTM	Fri, Oct 7, 2011	12.69	13.47	12.53	12.84
2817	NASDAQ	HSTM	Thu, Oct 6, 2011	12.65	12.83	12.48	12.71
2816	NASDAQ	HSTM	Wed, Oct 5, 2011	12.62	12.75	12.45	12.68
2815	NASDAQ	HSTM	Tue, Oct 4, 2011	11.37	12.65	11.25	12.63
2814	NASDAQ	HSTM	Mon, Oct 3, 2011	12.70	12.71	11.47	11.47
2813	NASDAQ	HSTM	Fri, Sep 30, 2011	12.28	13.24	12.25	12.83
2812	NASDAQ	HSTM	Thu, Sep 29, 2011	12.33	12.54	12.12	12.50
2811	NASDAQ	HSTM	Wed, Sep 28, 2011	12.10	12.22	11.95	11.99
2810	NASDAQ	HSTM	Tue, Sep 27, 2011	12.04	12.29	11.70	12.08
2809	NASDAQ	HSTM	Mon, Sep 26, 2011	11.67	11.97	11.45	11.70
2808	NASDAQ	HSTM	Fri, Sep 23, 2011	11.21	11.78	11.02	11.58
2807	NASDAQ	HSTM	Thu, Sep 22, 2011	11.55	11.86	11.01	11.18
2806	NASDAQ	HSTM	Wed, Sep 21, 2011	12.50	12.50	11.88	12.00
2805	NASDAQ	HSTM	Tue, Sep 20, 2011	12.62	12.74	12.43	12.46
2804	NASDAQ	HSTM	Mon, Sep 19, 2011	12.61	12.85	12.39	12.55
2803	NASDAQ	HSTM	Fri, Sep 16, 2011	12.38	12.76	12.33	12.69
2802	NASDAQ	HSTM	Thu, Sep 15, 2011	12.38	12.39	11.91	12.26
2801	NASDAQ	HSTM	Wed, Sep 14, 2011	12.55	12.70	12.15	12.29
2800	NASDAQ	HSTM	Tue, Sep 13, 2011	12.01	12.55	11.84	12.46
2799	NASDAQ	HSTM	Mon, Sep 12, 2011	11.75	12.04	11.65	11.95
2798	NASDAQ	HSTM	Fri, Sep 9, 2011	12.10	12.12	11.90	11.93
2797	NASDAQ	HSTM	Thu, Sep 8, 2011	12.22	12.37	12.10	12.23
2796	NASDAQ	HSTM	Wed, Sep 7, 2011	11.81	12.35	11.79	12.24
2795	NASDAQ	HSTM	Tue, Sep 6, 2011	10.94	11.75	10.92	11.58
2794	NASDAQ	HSTM	Fri, Sep 2, 2011	12.07	12.51	11.28	11.31
2793	NASDAQ	HSTM	Thu, Sep 1, 2011	12.43	12.64	12.01	12.38
2792	NASDAQ	HSTM	Wed, Aug 31, 2011	12.49	12.74	12.25	12.41
2791	NASDAQ	HSTM	Tue, Aug 30, 2011	12.47	12.50	12.25	12.42
2790	NASDAQ	HSTM	Mon, Aug 29, 2011	12.28	12.58	11.94	12.57
2789	NASDAQ	HSTM	Fri, Aug 26, 2011	11.46	12.19	11.13	12.18
2788	NASDAQ	HSTM	Thu, Aug 25, 2011	12.12	12.12	11.39	11.55
2787	NASDAQ	HSTM	Wed, Aug 24, 2011	11.90	12.44	11.50	11.97
2786	NASDAQ	HSTM	Tue, Aug 23, 2011	11.20	11.94	11.17	11.90
2785	NASDAQ	HSTM	Mon, Aug 22, 2011	11.66	11.67	11.07	11.14
2784	NASDAQ	HSTM	Fri, Aug 19, 2011	11.20	11.96	10.99	11.38
2783	NASDAQ	HSTM	Thu, Aug 18, 2011	11.70	11.78	11.33	11.42
2782	NASDAQ	HSTM	Wed, Aug 17, 2011	12.00	12.28	11.71	12.12
2781	NASDAQ	HSTM	Tue, Aug 16, 2011	11.93	12.16	11.79	11.96
2780	NASDAQ	HSTM	Mon, Aug 15, 2011	11.00	12.18	10.95	12.06
2779	NASDAQ	HSTM	Fri, Aug 12, 2011	11.23	11.23	10.83	10.91
2778	NASDAQ	HSTM	Thu, Aug 11, 2011	10.41	11.42	10.14	11.10
2777	NASDAQ	HSTM	Wed, Aug 10, 2011	10.62	10.77	10.15	10.33
2776	NASDAQ	HSTM	Tue, Aug 9, 2011	10.90	11.09	10.00	10.93
2775	NASDAQ	HSTM	Mon, Aug 8, 2011	11.25	11.84	10.68	10.72
2774	NASDAQ	HSTM	Fri, Aug 5, 2011	12.52	12.57	11.61	11.93
2773	NASDAQ	HSTM	Thu, Aug 4, 2011	13.10	13.25	12.38	12.39
2772	NASDAQ	HSTM	Wed, Aug 3, 2011	12.94	13.32	12.40	13.22
2771	NASDAQ	HSTM	Tue, Aug 2, 2011	13.60	13.84	12.53	12.94
2770	NASDAQ	HSTM	Mon, Aug 1, 2011	13.85	13.91	13.37	13.69
2769	NASDAQ	HSTM	Fri, Jul 29, 2011	13.77	13.77	13.46	13.54
2768	NASDAQ	HSTM	Thu, Jul 28, 2011	13.68	14.10	13.64	13.92
2767	NASDAQ	HSTM	Wed, Jul 27, 2011	13.93	14.10	13.49	13.65
2766	NASDAQ	HSTM	Tue, Jul 26, 2011	13.72	14.32	13.71	13.95
2765	NASDAQ	HSTM	Mon, Jul 25, 2011	13.58	13.85	13.43	13.67
2764	NASDAQ	HSTM	Fri, Jul 22, 2011	13.99	14.00	13.75	13.77
2763	NASDAQ	HSTM	Thu, Jul 21, 2011	13.73	14.10	13.58	13.98
2762	NASDAQ	HSTM	Wed, Jul 20, 2011	13.88	13.88	13.63	13.69
2761	NASDAQ	HSTM	Tue, Jul 19, 2011	13.39	13.96	13.39	13.80
2760	NASDAQ	HSTM	Mon, Jul 18, 2011	13.08	13.51	12.84	13.37
2759	NASDAQ	HSTM	Fri, Jul 15, 2011	13.45	13.59	13.10	13.23
2758	NASDAQ	HSTM	Thu, Jul 14, 2011	14.05	14.10	13.29	13.35
2757	NASDAQ	HSTM	Wed, Jul 13, 2011	13.79	14.10	13.79	14.04
2756	NASDAQ	HSTM	Tue, Jul 12, 2011	13.79	13.94	13.55	13.73
2755	NASDAQ	HSTM	Mon, Jul 11, 2011	13.96	13.98	13.56	13.80
2754	NASDAQ	HSTM	Fri, Jul 8, 2011	13.91	14.16	13.71	14.07
2753	NASDAQ	HSTM	Thu, Jul 7, 2011	14.49	14.85	14.10	14.15
2752	NASDAQ	HSTM	Wed, Jul 6, 2011	14.13	14.39	13.90	14.37
2751	NASDAQ	HSTM	Tue, Jul 5, 2011	14.29	14.60	13.88	14.13
2750	NASDAQ	HSTM	Fri, Jul 1, 2011	13.28	14.31	13.13	14.26
2749	NASDAQ	HSTM	Thu, Jun 30, 2011	13.30	13.41	13.08	13.27
2748	NASDAQ	HSTM	Wed, Jun 29, 2011	12.84	13.35	12.84	13.26
2747	NASDAQ	HSTM	Tue, Jun 28, 2011	11.90	12.87	11.90	12.85
2746	NASDAQ	HSTM	Mon, Jun 27, 2011	11.52	11.99	11.31	11.89
2745	NASDAQ	HSTM	Fri, Jun 24, 2011	11.38	11.73	11.12	11.45
2744	NASDAQ	HSTM	Thu, Jun 23, 2011	11.08	11.74	10.81	11.38
2743	NASDAQ	HSTM	Wed, Jun 22, 2011	11.10	11.42	10.84	11.20
2742	NASDAQ	HSTM	Tue, Jun 21, 2011	12.09	12.09	10.35	11.21
2741	NASDAQ	HSTM	Mon, Jun 20, 2011	11.92	12.19	11.80	12.17
2740	NASDAQ	HSTM	Fri, Jun 17, 2011	11.98	12.05	11.59	11.97
2739	NASDAQ	HSTM	Thu, Jun 16, 2011	12.12	12.31	11.72	11.94
2738	NASDAQ	HSTM	Wed, Jun 15, 2011	12.38	12.50	11.87	12.17
2737	NASDAQ	HSTM	Tue, Jun 14, 2011	12.50	12.69	12.25	12.49
2736	NASDAQ	HSTM	Mon, Jun 13, 2011	12.47	12.75	12.30	12.43
2735	NASDAQ	HSTM	Fri, Jun 10, 2011	12.50	12.68	12.34	12.50
2734	NASDAQ	HSTM	Thu, Jun 9, 2011	12.55	12.76	12.09	12.51
2733	NASDAQ	HSTM	Wed, Jun 8, 2011	12.82	13.00	12.20	12.51
2732	NASDAQ	HSTM	Tue, Jun 7, 2011	12.76	13.04	12.76	12.81
2731	NASDAQ	HSTM	Mon, Jun 6, 2011	13.00	13.20	12.60	12.73
2730	NASDAQ	HSTM	Fri, Jun 3, 2011	12.53	13.02	12.53	13.00
2729	NASDAQ	HSTM	Thu, Jun 2, 2011	12.65	12.92	12.63	12.70
2728	NASDAQ	HSTM	Wed, Jun 1, 2011	12.80	12.92	12.56	12.61
2727	NASDAQ	HSTM	Tue, May 31, 2011	12.65	12.93	12.34	12.75
2726	NASDAQ	HSTM	Fri, May 27, 2011	12.23	12.60	12.23	12.49
2725	NASDAQ	HSTM	Thu, May 26, 2011	12.70	13.58	12.11	12.23
2724	NASDAQ	HSTM	Wed, May 25, 2011	11.66	12.68	11.61	12.67
2723	NASDAQ	HSTM	Tue, May 24, 2011	11.41	11.75	11.00	11.71
2722	NASDAQ	HSTM	Mon, May 23, 2011	11.55	11.57	11.28	11.41
2721	NASDAQ	HSTM	Fri, May 20, 2011	11.56	11.69	11.49	11.69
2720	NASDAQ	HSTM	Thu, May 19, 2011	11.34	11.65	11.13	11.54
2719	NASDAQ	HSTM	Wed, May 18, 2011	10.88	11.29	10.63	11.28
2718	NASDAQ	HSTM	Tue, May 17, 2011	11.17	11.31	10.95	11.00
2717	NASDAQ	HSTM	Mon, May 16, 2011	11.01	11.19	10.85	10.97
2716	NASDAQ	HSTM	Fri, May 13, 2011	11.37	11.37	11.00	11.13
2715	NASDAQ	HSTM	Thu, May 12, 2011	10.75	11.36	10.20	11.26
2714	NASDAQ	HSTM	Wed, May 11, 2011	11.37	11.86	10.57	10.79
2713	NASDAQ	HSTM	Tue, May 10, 2011	10.60	11.33	10.36	11.27
2712	NASDAQ	HSTM	Mon, May 9, 2011	10.09	10.61	10.00	10.55
2711	NASDAQ	HSTM	Fri, May 6, 2011	10.01	10.11	9.82	10.09
2710	NASDAQ	HSTM	Thu, May 5, 2011	9.80	10.16	9.72	9.97
2709	NASDAQ	HSTM	Wed, May 4, 2011	9.85	10.17	9.52	9.82
2708	NASDAQ	HSTM	Tue, May 3, 2011	9.89	10.57	9.68	9.87
2707	NASDAQ	HSTM	Mon, May 2, 2011	9.98	10.13	9.90	9.91
2706	NASDAQ	HSTM	Fri, Apr 29, 2011	9.72	10.27	9.70	9.93
2705	NASDAQ	HSTM	Thu, Apr 28, 2011	9.73	9.80	9.40	9.75
2704	NASDAQ	HSTM	Wed, Apr 27, 2011	9.60	9.97	9.25	9.79
2703	NASDAQ	HSTM	Tue, Apr 26, 2011	8.89	9.88	8.76	9.60
2702	NASDAQ	HSTM	Mon, Apr 25, 2011	7.99	8.30	7.99	8.24
2701	NASDAQ	HSTM	Thu, Apr 21, 2011	7.85	8.04	7.68	8.01
2700	NASDAQ	HSTM	Wed, Apr 20, 2011	7.74	7.84	7.66	7.83
2699	NASDAQ	HSTM	Tue, Apr 19, 2011	7.60	7.70	7.60	7.67
2698	NASDAQ	HSTM	Mon, Apr 18, 2011	7.51	7.58	7.43	7.57
2697	NASDAQ	HSTM	Fri, Apr 15, 2011	7.69	7.69	7.53	7.63
2696	NASDAQ	HSTM	Thu, Apr 14, 2011	7.55	7.68	7.55	7.67
2695	NASDAQ	HSTM	Wed, Apr 13, 2011	7.61	7.66	7.50	7.66
2694	NASDAQ	HSTM	Tue, Apr 12, 2011	7.71	7.71	7.45	7.55
2693	NASDAQ	HSTM	Mon, Apr 11, 2011	7.97	7.97	7.62	7.75
2692	NASDAQ	HSTM	Fri, Apr 8, 2011	8.09	8.11	7.92	7.94
2691	NASDAQ	HSTM	Thu, Apr 7, 2011	7.96	8.15	7.80	8.15
2690	NASDAQ	HSTM	Wed, Apr 6, 2011	7.79	7.99	7.73	7.99
2689	NASDAQ	HSTM	Tue, Apr 5, 2011	7.72	7.80	7.65	7.79
2688	NASDAQ	HSTM	Mon, Apr 4, 2011	7.70	7.72	7.67	7.72
2687	NASDAQ	HSTM	Fri, Apr 1, 2011	7.74	7.75	7.69	7.73
2686	NASDAQ	HSTM	Thu, Mar 31, 2011	7.70	7.79	7.65	7.73
2685	NASDAQ	HSTM	Wed, Mar 30, 2011	7.72	7.73	7.41	7.70
2684	NASDAQ	HSTM	Tue, Mar 29, 2011	7.50	7.70	7.31	7.68
2683	NASDAQ	HSTM	Mon, Mar 28, 2011	7.42	7.55	7.42	7.54
2682	NASDAQ	HSTM	Fri, Mar 25, 2011	7.07	7.52	7.03	7.45
2681	NASDAQ	HSTM	Thu, Mar 24, 2011	7.59	7.61	7.30	7.45
2680	NASDAQ	HSTM	Wed, Mar 23, 2011	7.72	7.77	7.49	7.58
2679	NASDAQ	HSTM	Tue, Mar 22, 2011	7.59	7.77	7.59	7.75
2678	NASDAQ	HSTM	Mon, Mar 21, 2011	7.29	7.60	7.23	7.59
2677	NASDAQ	HSTM	Fri, Mar 18, 2011	7.33	7.35	7.20	7.24
2676	NASDAQ	HSTM	Thu, Mar 17, 2011	7.11	7.30	6.90	7.24
2675	NASDAQ	HSTM	Wed, Mar 16, 2011	6.99	7.29	6.99	7.03
2674	NASDAQ	HSTM	Tue, Mar 15, 2011	7.00	7.19	6.90	6.99
2673	NASDAQ	HSTM	Mon, Mar 14, 2011	7.19	7.30	7.16	7.25
2672	NASDAQ	HSTM	Fri, Mar 11, 2011	7.26	7.32	7.11	7.26
2671	NASDAQ	HSTM	Thu, Mar 10, 2011	7.30	7.34	7.14	7.32
2670	NASDAQ	HSTM	Wed, Mar 9, 2011	7.30	7.41	7.29	7.35
2669	NASDAQ	HSTM	Tue, Mar 8, 2011	7.27	7.41	7.25	7.27
2668	NASDAQ	HSTM	Mon, Mar 7, 2011	7.32	7.34	7.17	7.25
2667	NASDAQ	HSTM	Fri, Mar 4, 2011	7.31	7.35	7.11	7.32
2666	NASDAQ	HSTM	Thu, Mar 3, 2011	7.44	7.44	7.32	7.34
2665	NASDAQ	HSTM	Wed, Mar 2, 2011	7.57	7.58	7.29	7.40
2664	NASDAQ	HSTM	Tue, Mar 1, 2011	7.81	7.83	7.56	7.60
2663	NASDAQ	HSTM	Mon, Feb 28, 2011	7.76	7.82	7.58	7.82
2662	NASDAQ	HSTM	Fri, Feb 25, 2011	7.52	7.80	7.52	7.70
2661	NASDAQ	HSTM	Thu, Feb 24, 2011	7.44	7.53	7.15	7.53
2660	NASDAQ	HSTM	Wed, Feb 23, 2011	7.79	7.98	7.40	7.43
2659	NASDAQ	HSTM	Tue, Feb 22, 2011	7.92	7.98	7.50	7.83
2658	NASDAQ	HSTM	Fri, Feb 18, 2011	7.81	7.99	7.76	7.97
2657	NASDAQ	HSTM	Thu, Feb 17, 2011	7.67	7.76	7.67	7.76
2656	NASDAQ	HSTM	Wed, Feb 16, 2011	7.64	7.70	7.62	7.69
2655	NASDAQ	HSTM	Tue, Feb 15, 2011	7.63	7.68	7.58	7.65
2654	NASDAQ	HSTM	Mon, Feb 14, 2011	7.55	7.66	7.51	7.63
2653	NASDAQ	HSTM	Fri, Feb 11, 2011	7.65	7.69	7.60	7.66
2652	NASDAQ	HSTM	Thu, Feb 10, 2011	7.74	7.74	7.65	7.74
2651	NASDAQ	HSTM	Wed, Feb 9, 2011	7.63	7.75	7.63	7.68
2650	NASDAQ	HSTM	Tue, Feb 8, 2011	7.38	7.59	7.35	7.59
2649	NASDAQ	HSTM	Mon, Feb 7, 2011	7.25	7.35	7.25	7.35
2648	NASDAQ	HSTM	Fri, Feb 4, 2011	7.05	7.23	7.01	7.20
2647	NASDAQ	HSTM	Thu, Feb 3, 2011	7.05	7.12	6.92	7.08
2646	NASDAQ	HSTM	Wed, Feb 2, 2011	7.03	7.10	6.91	7.09
2645	NASDAQ	HSTM	Tue, Feb 1, 2011	6.94	7.07	6.92	7.03
2644	NASDAQ	HSTM	Mon, Jan 31, 2011	7.01	7.04	6.50	6.96
2643	NASDAQ	HSTM	Fri, Jan 28, 2011	7.18	7.19	6.84	7.04
2642	NASDAQ	HSTM	Thu, Jan 27, 2011	7.30	7.30	7.15	7.15
2641	NASDAQ	HSTM	Wed, Jan 26, 2011	7.23	7.32	7.11	7.29
2640	NASDAQ	HSTM	Tue, Jan 25, 2011	7.20	7.41	7.15	7.25
2639	NASDAQ	HSTM	Mon, Jan 24, 2011	6.99	7.28	6.75	7.24
2638	NASDAQ	HSTM	Fri, Jan 21, 2011	6.90	7.09	6.90	7.01
2637	NASDAQ	HSTM	Thu, Jan 20, 2011	7.27	7.27	6.91	6.93
2636	NASDAQ	HSTM	Wed, Jan 19, 2011	7.30	7.33	7.11	7.24
2635	NASDAQ	HSTM	Tue, Jan 18, 2011	7.23	7.35	7.23	7.31
2634	NASDAQ	HSTM	Fri, Jan 14, 2011	6.80	7.20	6.80	7.18
2633	NASDAQ	HSTM	Thu, Jan 13, 2011	6.79	7.00	6.70	6.80
2632	NASDAQ	HSTM	Wed, Jan 12, 2011	6.73	7.12	6.65	6.76
2631	NASDAQ	HSTM	Tue, Jan 11, 2011	7.62	7.66	6.82	6.85
2630	NASDAQ	HSTM	Mon, Jan 10, 2011	7.55	7.90	7.50	7.57
2629	NASDAQ	HSTM	Fri, Jan 7, 2011	7.71	7.71	7.50	7.61
2628	NASDAQ	HSTM	Thu, Jan 6, 2011	7.95	7.98	7.60	7.73
2627	NASDAQ	HSTM	Wed, Jan 5, 2011	8.03	8.11	7.90	7.90
2626	NASDAQ	HSTM	Tue, Jan 4, 2011	8.48	8.62	8.04	8.07
2625	NASDAQ	HSTM	Mon, Jan 3, 2011	8.15	8.47	8.07	8.13
2624	NASDAQ	HSTM	Fri, Dec 31, 2010	7.25	8.69	7.17	8.04
2623	NASDAQ	HSTM	Thu, Dec 30, 2010	7.16	7.16	6.90	7.07
2622	NASDAQ	HSTM	Wed, Dec 29, 2010	6.95	7.17	6.94	7.14
2621	NASDAQ	HSTM	Tue, Dec 28, 2010	6.93	6.97	6.80	6.91
2620	NASDAQ	HSTM	Mon, Dec 27, 2010	6.95	6.98	6.82	6.96
2619	NASDAQ	HSTM	Thu, Dec 23, 2010	7.00	7.04	7.00	7.00
2618	NASDAQ	HSTM	Wed, Dec 22, 2010	6.92	7.05	6.91	7.00
2617	NASDAQ	HSTM	Tue, Dec 21, 2010	7.00	7.00	6.90	6.95
2616	NASDAQ	HSTM	Mon, Dec 20, 2010	6.93	7.00	6.74	6.97
2615	NASDAQ	HSTM	Fri, Dec 17, 2010	6.78	6.89	6.69	6.89
2614	NASDAQ	HSTM	Thu, Dec 16, 2010	6.69	6.83	6.69	6.81
2613	NASDAQ	HSTM	Wed, Dec 15, 2010	6.40	6.61	6.39	6.61
2612	NASDAQ	HSTM	Tue, Dec 14, 2010	6.82	6.82	6.55	6.56
2611	NASDAQ	HSTM	Mon, Dec 13, 2010	6.74	6.88	6.71	6.78
2610	NASDAQ	HSTM	Fri, Dec 10, 2010	6.62	6.74	6.62	6.70
2609	NASDAQ	HSTM	Thu, Dec 9, 2010	6.67	6.73	6.59	6.68
2608	NASDAQ	HSTM	Wed, Dec 8, 2010	6.77	6.78	6.62	6.70
2607	NASDAQ	HSTM	Tue, Dec 7, 2010	6.79	6.84	6.71	6.73
2606	NASDAQ	HSTM	Mon, Dec 6, 2010	6.69	6.87	6.64	6.78
2605	NASDAQ	HSTM	Fri, Dec 3, 2010	6.54	6.67	6.41	6.65
2604	NASDAQ	HSTM	Thu, Dec 2, 2010	6.41	6.51	6.26	6.50
2603	NASDAQ	HSTM	Wed, Dec 1, 2010	6.18	6.40	6.12	6.40
2602	NASDAQ	HSTM	Tue, Nov 30, 2010	6.06	6.20	5.75	6.17
2601	NASDAQ	HSTM	Mon, Nov 29, 2010	6.26	6.28	6.04	6.06
2600	NASDAQ	HSTM	Fri, Nov 26, 2010	6.35	6.38	6.28	6.28
2599	NASDAQ	HSTM	Wed, Nov 24, 2010	6.24	6.38	6.24	6.32
2598	NASDAQ	HSTM	Tue, Nov 23, 2010	6.36	6.36	6.16	6.24
2597	NASDAQ	HSTM	Mon, Nov 22, 2010	6.60	6.65	6.31	6.44
2596	NASDAQ	HSTM	Fri, Nov 19, 2010	6.69	6.69	6.57	6.62
2595	NASDAQ	HSTM	Thu, Nov 18, 2010	6.66	6.70	6.64	6.65
2594	NASDAQ	HSTM	Wed, Nov 17, 2010	6.73	6.75	6.57	6.62
2593	NASDAQ	HSTM	Tue, Nov 16, 2010	6.72	6.75	6.50	6.69
2592	NASDAQ	HSTM	Mon, Nov 15, 2010	6.61	6.75	6.55	6.68
2591	NASDAQ	HSTM	Fri, Nov 12, 2010	6.72	6.87	6.59	6.63
2590	NASDAQ	HSTM	Thu, Nov 11, 2010	6.71	6.73	6.60	6.71
2589	NASDAQ	HSTM	Wed, Nov 10, 2010	6.90	6.90	6.63	6.69
2588	NASDAQ	HSTM	Tue, Nov 9, 2010	6.91	7.00	6.75	6.93
2587	NASDAQ	HSTM	Mon, Nov 8, 2010	6.64	6.97	6.59	6.88
2586	NASDAQ	HSTM	Fri, Nov 5, 2010	6.66	6.84	6.38	6.60
2585	NASDAQ	HSTM	Thu, Nov 4, 2010	7.20	7.20	6.62	6.70
2584	NASDAQ	HSTM	Wed, Nov 3, 2010	7.05	7.19	6.85	6.98
2583	NASDAQ	HSTM	Tue, Nov 2, 2010	6.90	7.60	6.90	7.01
2582	NASDAQ	HSTM	Mon, Nov 1, 2010	6.32	6.92	6.32	6.88
2581	NASDAQ	HSTM	Fri, Oct 29, 2010	6.28	6.43	6.19	6.40
2580	NASDAQ	HSTM	Thu, Oct 28, 2010	6.39	6.45	6.16	6.30
2579	NASDAQ	HSTM	Wed, Oct 27, 2010	6.24	6.38	6.21	6.35
2578	NASDAQ	HSTM	Tue, Oct 26, 2010	6.02	6.25	6.02	6.22
2577	NASDAQ	HSTM	Mon, Oct 25, 2010	6.50	6.50	5.95	5.99
2576	NASDAQ	HSTM	Fri, Oct 22, 2010	6.08	6.10	5.95	5.96
2575	NASDAQ	HSTM	Thu, Oct 21, 2010	6.17	6.56	5.99	5.99
2574	NASDAQ	HSTM	Wed, Oct 20, 2010	6.14	6.14	6.06	6.14
2573	NASDAQ	HSTM	Tue, Oct 19, 2010	6.19	6.19	6.02	6.11
2572	NASDAQ	HSTM	Mon, Oct 18, 2010	6.21	6.33	6.01	6.19
2571	NASDAQ	HSTM	Fri, Oct 15, 2010	6.25	6.29	6.03	6.25
2570	NASDAQ	HSTM	Thu, Oct 14, 2010	6.34	6.39	6.24	6.28
2569	NASDAQ	HSTM	Wed, Oct 13, 2010	6.50	6.53	6.25	6.30
2568	NASDAQ	HSTM	Tue, Oct 12, 2010	6.40	6.43	6.30	6.43
2567	NASDAQ	HSTM	Mon, Oct 11, 2010	6.15	6.57	6.15	6.33
2566	NASDAQ	HSTM	Fri, Oct 8, 2010	6.35	6.40	6.13	6.17
2565	NASDAQ	HSTM	Thu, Oct 7, 2010	6.35	6.75	6.00	6.28
2564	NASDAQ	HSTM	Wed, Oct 6, 2010	6.70	6.70	6.15	6.24
2563	NASDAQ	HSTM	Tue, Oct 5, 2010	5.49	6.63	5.44	6.55
2562	NASDAQ	HSTM	Mon, Oct 4, 2010	5.17	5.49	5.17	5.40
2561	NASDAQ	HSTM	Fri, Oct 1, 2010	5.30	5.30	4.84	5.11
2560	NASDAQ	HSTM	Thu, Sep 30, 2010	5.32	5.49	5.28	5.32
2559	NASDAQ	HSTM	Wed, Sep 29, 2010	5.16	5.30	5.16	5.29
2558	NASDAQ	HSTM	Tue, Sep 28, 2010	5.28	5.30	5.12	5.21
2557	NASDAQ	HSTM	Mon, Sep 27, 2010	5.30	5.30	5.17	5.25
2556	NASDAQ	HSTM	Fri, Sep 24, 2010	5.20	5.30	5.10	5.29
2555	NASDAQ	HSTM	Thu, Sep 23, 2010	5.19	5.29	5.08	5.16
2554	NASDAQ	HSTM	Wed, Sep 22, 2010	4.89	5.25	4.81	5.20
2553	NASDAQ	HSTM	Tue, Sep 21, 2010	4.92	5.00	4.85	4.89
2552	NASDAQ	HSTM	Mon, Sep 20, 2010	4.85	5.00	4.85	4.92
2551	NASDAQ	HSTM	Fri, Sep 17, 2010	4.90	4.92	4.81	4.81
2550	NASDAQ	HSTM	Thu, Sep 16, 2010	4.86	4.92	4.82	4.84
2549	NASDAQ	HSTM	Wed, Sep 15, 2010	4.95	5.00	4.81	4.84
2548	NASDAQ	HSTM	Tue, Sep 14, 2010	4.82	4.95	4.82	4.90
2547	NASDAQ	HSTM	Mon, Sep 13, 2010	4.90	4.94	4.83	4.85
2546	NASDAQ	HSTM	Fri, Sep 10, 2010	4.86	4.93	4.86	4.86
2545	NASDAQ	HSTM	Thu, Sep 9, 2010	4.88	4.94	4.82	4.86
2544	NASDAQ	HSTM	Wed, Sep 8, 2010	4.90	4.94	4.76	4.86
2543	NASDAQ	HSTM	Tue, Sep 7, 2010	4.88	4.97	4.85	4.87
2542	NASDAQ	HSTM	Fri, Sep 3, 2010	4.93	4.97	4.83	4.85
2541	NASDAQ	HSTM	Thu, Sep 2, 2010	4.97	4.97	4.80	4.86
2540	NASDAQ	HSTM	Wed, Sep 1, 2010	5.00	5.00	4.90	4.94
2539	NASDAQ	HSTM	Tue, Aug 31, 2010	4.98	5.00	4.96	4.99
2538	NASDAQ	HSTM	Mon, Aug 30, 2010	4.99	4.99	4.91	4.95
2537	NASDAQ	HSTM	Fri, Aug 27, 2010	4.95	5.00	4.90	4.97
2536	NASDAQ	HSTM	Thu, Aug 26, 2010	4.90	4.90	4.80	4.86
2535	NASDAQ	HSTM	Wed, Aug 25, 2010	4.86	4.88	4.77	4.85
2534	NASDAQ	HSTM	Tue, Aug 24, 2010	4.86	4.93	4.76	4.77
2533	NASDAQ	HSTM	Mon, Aug 23, 2010	4.99	4.99	4.81	4.91
2532	NASDAQ	HSTM	Fri, Aug 20, 2010	4.96	5.00	4.90	4.94
2531	NASDAQ	HSTM	Thu, Aug 19, 2010	5.00	5.00	4.90	4.93
2530	NASDAQ	HSTM	Wed, Aug 18, 2010	5.00	5.00	4.86	4.99
2529	NASDAQ	HSTM	Tue, Aug 17, 2010	5.00	5.00	4.95	5.00
2528	NASDAQ	HSTM	Mon, Aug 16, 2010	4.92	5.00	4.91	5.00
2527	NASDAQ	HSTM	Fri, Aug 13, 2010	4.98	5.00	4.90	4.90
2526	NASDAQ	HSTM	Thu, Aug 12, 2010	4.93	5.00	4.89	4.94
2525	NASDAQ	HSTM	Wed, Aug 11, 2010	4.77	4.94	4.77	4.94
2524	NASDAQ	HSTM	Tue, Aug 10, 2010	4.99	5.00	4.78	4.89
2523	NASDAQ	HSTM	Mon, Aug 9, 2010	4.77	5.00	4.76	4.86
2522	NASDAQ	HSTM	Fri, Aug 6, 2010	4.66	4.74	4.58	4.70
2521	NASDAQ	HSTM	Thu, Aug 5, 2010	4.60	4.75	4.55	4.65
2520	NASDAQ	HSTM	Wed, Aug 4, 2010	4.71	4.84	4.57	4.57
2519	NASDAQ	HSTM	Tue, Aug 3, 2010	4.86	4.94	4.72	4.76
2518	NASDAQ	HSTM	Mon, Aug 2, 2010	5.00	5.00	4.74	4.92
2517	NASDAQ	HSTM	Fri, Jul 30, 2010	4.80	5.00	4.80	5.00
2516	NASDAQ	HSTM	Thu, Jul 29, 2010	4.66	4.97	4.61	4.91
2515	NASDAQ	HSTM	Wed, Jul 28, 2010	4.54	4.71	4.54	4.68
2514	NASDAQ	HSTM	Tue, Jul 27, 2010	4.70	4.79	4.50	4.54
2513	NASDAQ	HSTM	Mon, Jul 26, 2010	4.50	4.65	4.39	4.39
2512	NASDAQ	HSTM	Fri, Jul 23, 2010	4.50	4.57	4.40	4.57
2511	NASDAQ	HSTM	Thu, Jul 22, 2010	4.50	4.60	4.43	4.55
2510	NASDAQ	HSTM	Wed, Jul 21, 2010	4.70	4.70	4.50	4.51
2509	NASDAQ	HSTM	Tue, Jul 20, 2010	4.70	4.70	4.61	4.65
2508	NASDAQ	HSTM	Mon, Jul 19, 2010	4.64	4.79	4.43	4.65
2507	NASDAQ	HSTM	Fri, Jul 16, 2010	4.46	4.63	4.40	4.61
2506	NASDAQ	HSTM	Thu, Jul 15, 2010	4.49	4.55	4.36	4.47
2505	NASDAQ	HSTM	Wed, Jul 14, 2010	4.45	4.51	4.38	4.50
2504	NASDAQ	HSTM	Tue, Jul 13, 2010	4.54	4.55	4.50	4.55
2503	NASDAQ	HSTM	Mon, Jul 12, 2010	4.64	4.64	4.46	4.54
2502	NASDAQ	HSTM	Fri, Jul 9, 2010	4.66	4.70	4.63	4.67
2501	NASDAQ	HSTM	Thu, Jul 8, 2010	4.69	4.69	4.61	4.66
2500	NASDAQ	HSTM	Wed, Jul 7, 2010	4.54	4.69	4.53	4.53
2499	NASDAQ	HSTM	Tue, Jul 6, 2010	4.64	4.64	4.44	4.44
2498	NASDAQ	HSTM	Fri, Jul 2, 2010	4.56	4.61	4.48	4.52
2497	NASDAQ	HSTM	Thu, Jul 1, 2010	4.72	4.72	4.42	4.50
2496	NASDAQ	HSTM	Wed, Jun 30, 2010	4.62	4.71	4.60	4.70
2495	NASDAQ	HSTM	Tue, Jun 29, 2010	4.71	4.71	4.55	4.63
2494	NASDAQ	HSTM	Mon, Jun 28, 2010	4.71	4.72	4.57	4.66
2493	NASDAQ	HSTM	Fri, Jun 25, 2010	4.59	4.72	4.50	4.67
2492	NASDAQ	HSTM	Thu, Jun 24, 2010	4.56	4.56	4.48	4.54
2491	NASDAQ	HSTM	Wed, Jun 23, 2010	4.50	4.53	4.49	4.50
2490	NASDAQ	HSTM	Tue, Jun 22, 2010	4.55	4.55	4.45	4.50
2489	NASDAQ	HSTM	Mon, Jun 21, 2010	4.41	4.60	4.41	4.46
2488	NASDAQ	HSTM	Fri, Jun 18, 2010	4.50	4.53	4.43	4.43
2487	NASDAQ	HSTM	Thu, Jun 17, 2010	4.58	4.58	4.42	4.52
2486	NASDAQ	HSTM	Wed, Jun 16, 2010	4.61	4.61	4.50	4.51
2485	NASDAQ	HSTM	Tue, Jun 15, 2010	4.55	4.71	4.55	4.60
2484	NASDAQ	HSTM	Mon, Jun 14, 2010	4.72	4.72	4.58	4.60
2483	NASDAQ	HSTM	Fri, Jun 11, 2010	4.69	4.75	4.69	4.72
2482	NASDAQ	HSTM	Thu, Jun 10, 2010	4.46	4.80	4.46	4.80
2481	NASDAQ	HSTM	Wed, Jun 9, 2010	4.35	4.53	4.34	4.47
2480	NASDAQ	HSTM	Tue, Jun 8, 2010	4.34	4.35	4.33	4.34
2479	NASDAQ	HSTM	Mon, Jun 7, 2010	4.34	4.39	4.34	4.35
2478	NASDAQ	HSTM	Fri, Jun 4, 2010	4.62	4.62	4.37	4.46
2477	NASDAQ	HSTM	Thu, Jun 3, 2010	4.56	4.64	4.56	4.63
2476	NASDAQ	HSTM	Wed, Jun 2, 2010	4.59	4.72	4.59	4.66
2475	NASDAQ	HSTM	Tue, Jun 1, 2010	4.58	4.64	4.53	4.53
2474	NASDAQ	HSTM	Fri, May 28, 2010	4.53	4.64	4.53	4.63
2473	NASDAQ	HSTM	Thu, May 27, 2010	4.57	4.59	4.34	4.59
2472	NASDAQ	HSTM	Wed, May 26, 2010	4.58	4.59	4.52	4.58
2471	NASDAQ	HSTM	Tue, May 25, 2010	4.24	4.55	4.21	4.50
2470	NASDAQ	HSTM	Mon, May 24, 2010	4.66	4.69	4.55	4.55
2469	NASDAQ	HSTM	Fri, May 21, 2010	4.55	4.61	4.41	4.60
2468	NASDAQ	HSTM	Thu, May 20, 2010	4.60	4.64	4.50	4.59
2467	NASDAQ	HSTM	Wed, May 19, 2010	4.75	4.81	4.60	4.61
2466	NASDAQ	HSTM	Tue, May 18, 2010	4.89	4.89	4.71	4.74
2465	NASDAQ	HSTM	Mon, May 17, 2010	4.86	4.87	4.77	4.77
2464	NASDAQ	HSTM	Fri, May 14, 2010	4.66	4.80	4.66	4.75
2463	NASDAQ	HSTM	Thu, May 13, 2010	4.79	4.79	4.74	4.78
2462	NASDAQ	HSTM	Wed, May 12, 2010	4.88	4.88	4.71	4.75
2461	NASDAQ	HSTM	Tue, May 11, 2010	4.90	4.90	4.75	4.75
2460	NASDAQ	HSTM	Mon, May 10, 2010	4.39	4.85	4.16	4.85
2459	NASDAQ	HSTM	Fri, May 7, 2010	4.52	4.54	4.11	4.50
2458	NASDAQ	HSTM	Thu, May 6, 2010	4.78	4.78	1.13	4.56
2457	NASDAQ	HSTM	Wed, May 5, 2010	4.77	4.77	4.69	4.72
2456	NASDAQ	HSTM	Tue, May 4, 2010	4.60	4.84	4.55	4.79
2455	NASDAQ	HSTM	Mon, May 3, 2010	4.51	4.64	4.50	4.56
2454	NASDAQ	HSTM	Fri, Apr 30, 2010	4.74	4.74	4.50	4.50
2453	NASDAQ	HSTM	Thu, Apr 29, 2010	4.82	4.82	4.70	4.70
2452	NASDAQ	HSTM	Wed, Apr 28, 2010	4.77	4.92	4.70	4.72
2451	NASDAQ	HSTM	Tue, Apr 27, 2010	4.74	4.92	4.39	4.82
2450	NASDAQ	HSTM	Mon, Apr 26, 2010	4.94	4.95	4.64	4.64
2449	NASDAQ	HSTM	Fri, Apr 23, 2010	4.85	4.85	4.72	4.85
2448	NASDAQ	HSTM	Thu, Apr 22, 2010	4.55	4.80	4.49	4.80
2447	NASDAQ	HSTM	Wed, Apr 21, 2010	4.58	4.74	4.37	4.50
2446	NASDAQ	HSTM	Tue, Apr 20, 2010	4.68	4.77	4.48	4.50
2445	NASDAQ	HSTM	Mon, Apr 19, 2010	4.87	4.99	4.58	4.61
2444	NASDAQ	HSTM	Fri, Apr 16, 2010	4.60	4.83	4.50	4.75
2443	NASDAQ	HSTM	Thu, Apr 15, 2010	4.50	4.64	4.37	4.56
2442	NASDAQ	HSTM	Wed, Apr 14, 2010	4.45	4.50	4.44	4.44
2441	NASDAQ	HSTM	Tue, Apr 13, 2010	4.45	4.45	4.36	4.44
2440	NASDAQ	HSTM	Mon, Apr 12, 2010	4.35	4.45	4.31	4.40
2439	NASDAQ	HSTM	Fri, Apr 9, 2010	4.40	4.45	4.31	4.35
2438	NASDAQ	HSTM	Thu, Apr 8, 2010	4.26	4.44	4.25	4.39
2437	NASDAQ	HSTM	Wed, Apr 7, 2010	4.24	4.30	4.19	4.23
2436	NASDAQ	HSTM	Tue, Apr 6, 2010	4.14	4.25	4.08	4.20
2435	NASDAQ	HSTM	Mon, Apr 5, 2010	4.10	4.14	4.01	4.12
2434	NASDAQ	HSTM	Thu, Apr 1, 2010	4.15	4.15	4.00	4.05
2433	NASDAQ	HSTM	Wed, Mar 31, 2010	4.05	4.10	4.03	4.09
2432	NASDAQ	HSTM	Tue, Mar 30, 2010	3.94	4.07	3.94	4.04
2431	NASDAQ	HSTM	Mon, Mar 29, 2010	3.99	4.00	3.93	3.98
2430	NASDAQ	HSTM	Fri, Mar 26, 2010	3.95	4.05	3.95	4.00
2429	NASDAQ	HSTM	Thu, Mar 25, 2010	3.96	3.96	3.90	3.90
2428	NASDAQ	HSTM	Wed, Mar 24, 2010	4.05	4.05	3.92	3.92
2427	NASDAQ	HSTM	Tue, Mar 23, 2010	4.06	4.06	3.97	4.03
2426	NASDAQ	HSTM	Mon, Mar 22, 2010	4.16	4.16	3.98	4.02
2425	NASDAQ	HSTM	Fri, Mar 19, 2010	3.96	4.19	3.81	4.19
2424	NASDAQ	HSTM	Thu, Mar 18, 2010	3.93	4.20	3.93	4.00
2423	NASDAQ	HSTM	Wed, Mar 17, 2010	3.98	3.99	3.80	3.97
2422	NASDAQ	HSTM	Tue, Mar 16, 2010	3.95	4.00	3.95	3.98
2421	NASDAQ	HSTM	Mon, Mar 15, 2010	3.99	4.02	3.94	4.00
2420	NASDAQ	HSTM	Fri, Mar 12, 2010	3.99	4.06	3.92	4.02
2419	NASDAQ	HSTM	Thu, Mar 11, 2010	4.04	4.04	3.96	4.02
2418	NASDAQ	HSTM	Wed, Mar 10, 2010	3.96	4.00	3.96	4.00
2417	NASDAQ	HSTM	Tue, Mar 9, 2010	3.96	3.99	3.94	3.95
2416	NASDAQ	HSTM	Mon, Mar 8, 2010	4.00	4.00	3.89	3.91
2415	NASDAQ	HSTM	Fri, Mar 5, 2010	3.89	4.00	3.81	4.00
2414	NASDAQ	HSTM	Thu, Mar 4, 2010	3.98	3.98	3.91	3.94
2413	NASDAQ	HSTM	Wed, Mar 3, 2010	3.85	3.99	3.80	3.98
2412	NASDAQ	HSTM	Tue, Mar 2, 2010	3.80	3.84	3.78	3.84
2411	NASDAQ	HSTM	Mon, Mar 1, 2010	3.77	3.85	3.77	3.82
2410	NASDAQ	HSTM	Fri, Feb 26, 2010	3.77	3.91	3.76	3.82
2409	NASDAQ	HSTM	Thu, Feb 25, 2010	3.96	3.96	3.88	3.89
2408	NASDAQ	HSTM	Wed, Feb 24, 2010	4.12	4.12	3.96	3.99
2407	NASDAQ	HSTM	Tue, Feb 23, 2010	3.98	4.13	3.81	4.12
2406	NASDAQ	HSTM	Mon, Feb 22, 2010	3.93	3.97	3.86	3.97
2405	NASDAQ	HSTM	Fri, Feb 19, 2010	3.95	3.95	3.75	3.90
2404	NASDAQ	HSTM	Thu, Feb 18, 2010	3.49	3.97	3.47	3.92
2403	NASDAQ	HSTM	Wed, Feb 17, 2010	3.59	3.60	3.41	3.47
2402	NASDAQ	HSTM	Tue, Feb 16, 2010	3.45	3.67	3.45	3.57
2401	NASDAQ	HSTM	Fri, Feb 12, 2010	3.62	3.74	3.58	3.72
2400	NASDAQ	HSTM	Thu, Feb 11, 2010	3.58	3.60	3.56	3.58
2399	NASDAQ	HSTM	Wed, Feb 10, 2010	3.64	3.64	3.49	3.53
2398	NASDAQ	HSTM	Tue, Feb 9, 2010	3.50	3.63	3.50	3.63
2397	NASDAQ	HSTM	Mon, Feb 8, 2010	3.66	3.68	3.48	3.56
2396	NASDAQ	HSTM	Fri, Feb 5, 2010	3.63	3.67	3.37	3.67
2395	NASDAQ	HSTM	Thu, Feb 4, 2010	3.69	3.72	3.53	3.71
2394	NASDAQ	HSTM	Wed, Feb 3, 2010	3.65	3.72	3.55	3.70
2393	NASDAQ	HSTM	Tue, Feb 2, 2010	3.62	3.70	3.62	3.63
2392	NASDAQ	HSTM	Mon, Feb 1, 2010	3.91	3.94	3.65	3.65
2391	NASDAQ	HSTM	Fri, Jan 29, 2010	3.90	3.98	3.90	3.91
2390	NASDAQ	HSTM	Thu, Jan 28, 2010	3.80	3.95	3.80	3.83
2389	NASDAQ	HSTM	Wed, Jan 27, 2010	3.81	3.85	3.80	3.84
2388	NASDAQ	HSTM	Tue, Jan 26, 2010	3.84	3.84	3.83	3.83
2387	NASDAQ	HSTM	Mon, Jan 25, 2010	3.89	3.95	3.81	3.82
2386	NASDAQ	HSTM	Fri, Jan 22, 2010	3.97	3.98	3.92	3.92
2385	NASDAQ	HSTM	Thu, Jan 21, 2010	4.05	4.05	3.97	3.99
2384	NASDAQ	HSTM	Wed, Jan 20, 2010	4.03	4.09	4.03	4.08
2383	NASDAQ	HSTM	Tue, Jan 19, 2010	4.00	4.14	4.00	4.07
2382	NASDAQ	HSTM	Fri, Jan 15, 2010	4.01	4.05	3.90	4.04
2381	NASDAQ	HSTM	Thu, Jan 14, 2010	4.08	4.12	4.02	4.10
2380	NASDAQ	HSTM	Wed, Jan 13, 2010	3.96	4.12	3.96	4.05
2379	NASDAQ	HSTM	Tue, Jan 12, 2010	3.92	4.15	3.92	3.92
2378	NASDAQ	HSTM	Mon, Jan 11, 2010	4.03	4.08	3.91	3.95
2377	NASDAQ	HSTM	Fri, Jan 8, 2010	4.35	4.35	4.09	4.10
2376	NASDAQ	HSTM	Thu, Jan 7, 2010	3.98	4.30	3.95	4.27
2375	NASDAQ	HSTM	Wed, Jan 6, 2010	3.98	3.98	3.86	3.96
2374	NASDAQ	HSTM	Tue, Jan 5, 2010	3.86	3.98	3.86	3.95
2373	NASDAQ	HSTM	Mon, Jan 4, 2010	4.00	4.00	3.87	3.87
2372	NASDAQ	HSTM	Thu, Dec 31, 2009	4.01	4.05	3.95	3.95
2371	NASDAQ	HSTM	Wed, Dec 30, 2009	4.00	4.06	3.86	4.06
2370	NASDAQ	HSTM	Tue, Dec 29, 2009	4.11	4.11	3.90	3.99
2369	NASDAQ	HSTM	Mon, Dec 28, 2009	4.06	4.10	4.00	4.08
2368	NASDAQ	HSTM	Thu, Dec 24, 2009	3.93	4.09	3.88	4.06
2367	NASDAQ	HSTM	Wed, Dec 23, 2009	3.98	3.99	3.73	3.97
2366	NASDAQ	HSTM	Tue, Dec 22, 2009	4.10	4.11	3.94	3.99
2365	NASDAQ	HSTM	Mon, Dec 21, 2009	4.15	4.15	3.94	4.10
2364	NASDAQ	HSTM	Fri, Dec 18, 2009	4.04	4.16	4.00	4.11
2363	NASDAQ	HSTM	Thu, Dec 17, 2009	4.07	4.07	4.00	4.01
2362	NASDAQ	HSTM	Wed, Dec 16, 2009	4.01	4.06	4.01	4.04
2361	NASDAQ	HSTM	Tue, Dec 15, 2009	4.05	4.09	4.00	4.03
2360	NASDAQ	HSTM	Mon, Dec 14, 2009	4.21	4.21	4.01	4.01
2359	NASDAQ	HSTM	Fri, Dec 11, 2009	4.03	4.06	4.03	4.05
2358	NASDAQ	HSTM	Thu, Dec 10, 2009	4.11	4.17	4.02	4.05
2357	NASDAQ	HSTM	Wed, Dec 9, 2009	4.16	4.16	4.12	4.12
2356	NASDAQ	HSTM	Tue, Dec 8, 2009	4.22	4.35	4.15	4.18
2355	NASDAQ	HSTM	Mon, Dec 7, 2009	4.16	4.20	4.15	4.18
2354	NASDAQ	HSTM	Fri, Dec 4, 2009	4.17	4.22	4.11	4.20
2353	NASDAQ	HSTM	Thu, Dec 3, 2009	4.21	4.31	4.10	4.11
2352	NASDAQ	HSTM	Wed, Dec 2, 2009	4.31	4.39	4.19	4.25
2351	NASDAQ	HSTM	Tue, Dec 1, 2009	4.28	4.34	4.09	4.30
2350	NASDAQ	HSTM	Mon, Nov 30, 2009	4.20	4.24	4.19	4.22
2349	NASDAQ	HSTM	Fri, Nov 27, 2009	4.16	4.22	4.16	4.19
2348	NASDAQ	HSTM	Wed, Nov 25, 2009	4.24	4.27	4.17	4.25
2347	NASDAQ	HSTM	Tue, Nov 24, 2009	4.27	4.27	4.17	4.27
2346	NASDAQ	HSTM	Mon, Nov 23, 2009	4.23	4.32	4.17	4.22
2345	NASDAQ	HSTM	Fri, Nov 20, 2009	4.27	4.28	4.21	4.25
2344	NASDAQ	HSTM	Thu, Nov 19, 2009	4.22	4.35	4.16	4.25
2343	NASDAQ	HSTM	Wed, Nov 18, 2009	4.02	4.18	4.01	4.16
2342	NASDAQ	HSTM	Tue, Nov 17, 2009	4.01	4.14	4.01	4.08
2341	NASDAQ	HSTM	Mon, Nov 16, 2009	4.00	4.21	4.00	4.01
2340	NASDAQ	HSTM	Fri, Nov 13, 2009	4.26	4.40	3.93	4.02
2339	NASDAQ	HSTM	Thu, Nov 12, 2009	4.28	4.40	4.07	4.30
2338	NASDAQ	HSTM	Wed, Nov 11, 2009	4.42	4.42	4.22	4.30
2337	NASDAQ	HSTM	Tue, Nov 10, 2009	4.34	4.74	4.12	4.42
2336	NASDAQ	HSTM	Mon, Nov 9, 2009	4.10	4.49	4.05	4.35
2335	NASDAQ	HSTM	Fri, Nov 6, 2009	4.15	4.15	4.02	4.04
2334	NASDAQ	HSTM	Thu, Nov 5, 2009	4.50	4.50	3.96	4.15
2333	NASDAQ	HSTM	Wed, Nov 4, 2009	4.55	4.55	4.35	4.50
2332	NASDAQ	HSTM	Tue, Nov 3, 2009	3.93	4.65	3.72	4.65
2331	NASDAQ	HSTM	Mon, Nov 2, 2009	3.80	3.93	3.75	3.93
2330	NASDAQ	HSTM	Fri, Oct 30, 2009	3.80	3.95	3.75	3.84
2329	NASDAQ	HSTM	Thu, Oct 29, 2009	4.04	4.09	3.87	3.91
2328	NASDAQ	HSTM	Wed, Oct 28, 2009	4.20	4.25	3.91	4.09
2327	NASDAQ	HSTM	Tue, Oct 27, 2009	4.19	4.20	4.00	4.16
2326	NASDAQ	HSTM	Mon, Oct 26, 2009	4.06	4.15	4.03	4.12
2325	NASDAQ	HSTM	Fri, Oct 23, 2009	4.05	4.07	3.98	4.00
2324	NASDAQ	HSTM	Thu, Oct 22, 2009	3.82	4.06	3.80	4.04
2323	NASDAQ	HSTM	Wed, Oct 21, 2009	3.92	3.92	3.80	3.85
2322	NASDAQ	HSTM	Tue, Oct 20, 2009	3.75	4.00	3.75	3.88
2321	NASDAQ	HSTM	Mon, Oct 19, 2009	3.77	3.93	3.74	3.75
2320	NASDAQ	HSTM	Fri, Oct 16, 2009	3.88	3.88	3.61	3.77
2319	NASDAQ	HSTM	Thu, Oct 15, 2009	4.03	4.08	3.79	3.88
2318	NASDAQ	HSTM	Wed, Oct 14, 2009	4.16	4.16	4.01	4.09
2317	NASDAQ	HSTM	Tue, Oct 13, 2009	4.24	4.24	4.10	4.19
2316	NASDAQ	HSTM	Mon, Oct 12, 2009	4.26	4.40	4.20	4.21
2315	NASDAQ	HSTM	Fri, Oct 9, 2009	4.30	4.46	4.27	4.30
2314	NASDAQ	HSTM	Thu, Oct 8, 2009	4.40	4.50	4.35	4.35
2313	NASDAQ	HSTM	Wed, Oct 7, 2009	4.44	4.55	4.34	4.37
2312	NASDAQ	HSTM	Tue, Oct 6, 2009	4.40	4.60	4.36	4.45
2311	NASDAQ	HSTM	Mon, Oct 5, 2009	4.25	4.45	4.25	4.40
2310	NASDAQ	HSTM	Fri, Oct 2, 2009	4.23	4.32	4.10	4.27
2309	NASDAQ	HSTM	Thu, Oct 1, 2009	4.44	4.44	4.25	4.30
2308	NASDAQ	HSTM	Wed, Sep 30, 2009	4.35	4.53	4.30	4.44
2307	NASDAQ	HSTM	Tue, Sep 29, 2009	4.46	4.52	4.24	4.40
2306	NASDAQ	HSTM	Mon, Sep 28, 2009	4.92	5.05	4.51	4.56
2305	NASDAQ	HSTM	Fri, Sep 25, 2009	5.02	5.02	4.42	4.80
2304	NASDAQ	HSTM	Thu, Sep 24, 2009	5.20	5.39	4.70	4.82
2303	NASDAQ	HSTM	Wed, Sep 23, 2009	4.99	5.53	4.99	5.21
2302	NASDAQ	HSTM	Tue, Sep 22, 2009	4.42	4.95	4.40	4.93
2301	NASDAQ	HSTM	Mon, Sep 21, 2009	4.37	4.49	4.35	4.41
2300	NASDAQ	HSTM	Fri, Sep 18, 2009	4.30	4.40	4.18	4.40
2299	NASDAQ	HSTM	Thu, Sep 17, 2009	4.35	4.37	4.26	4.30
2298	NASDAQ	HSTM	Wed, Sep 16, 2009	4.18	4.35	4.18	4.31
2297	NASDAQ	HSTM	Tue, Sep 15, 2009	4.04	4.19	3.93	4.18
2296	NASDAQ	HSTM	Mon, Sep 14, 2009	3.99	4.05	3.91	4.00
2295	NASDAQ	HSTM	Fri, Sep 11, 2009	3.98	3.99	3.90	3.98
2294	NASDAQ	HSTM	Thu, Sep 10, 2009	3.93	3.98	3.88	3.95
2293	NASDAQ	HSTM	Wed, Sep 9, 2009	3.86	3.95	3.83	3.93
2292	NASDAQ	HSTM	Tue, Sep 8, 2009	4.00	4.00	3.85	3.87
2291	NASDAQ	HSTM	Fri, Sep 4, 2009	4.00	4.00	3.88	3.95
2290	NASDAQ	HSTM	Thu, Sep 3, 2009	4.04	4.18	3.95	3.99
2289	NASDAQ	HSTM	Wed, Sep 2, 2009	3.81	4.06	3.77	4.06
2288	NASDAQ	HSTM	Tue, Sep 1, 2009	3.91	4.11	3.84	3.85
2287	NASDAQ	HSTM	Mon, Aug 31, 2009	4.26	4.26	3.91	3.91
2286	NASDAQ	HSTM	Fri, Aug 28, 2009	4.20	4.29	4.11	4.15
2285	NASDAQ	HSTM	Thu, Aug 27, 2009	4.28	4.36	4.11	4.27
2284	NASDAQ	HSTM	Wed, Aug 26, 2009	3.84	4.45	3.80	4.24
2283	NASDAQ	HSTM	Tue, Aug 25, 2009	3.95	3.99	3.80	3.81
2282	NASDAQ	HSTM	Mon, Aug 24, 2009	3.90	3.97	3.80	3.89
2281	NASDAQ	HSTM	Fri, Aug 21, 2009	3.83	3.85	3.71	3.84
2280	NASDAQ	HSTM	Thu, Aug 20, 2009	3.81	3.81	3.75	3.78
2279	NASDAQ	HSTM	Wed, Aug 19, 2009	3.87	3.87	3.70	3.76
2278	NASDAQ	HSTM	Tue, Aug 18, 2009	3.83	3.90	3.69	3.85
2277	NASDAQ	HSTM	Mon, Aug 17, 2009	3.93	3.98	3.75	3.75
2276	NASDAQ	HSTM	Fri, Aug 14, 2009	3.88	3.95	3.83	3.90
2275	NASDAQ	HSTM	Thu, Aug 13, 2009	3.94	4.04	3.84	3.86
2274	NASDAQ	HSTM	Wed, Aug 12, 2009	3.83	3.94	3.82	3.93
2273	NASDAQ	HSTM	Tue, Aug 11, 2009	3.93	3.96	3.81	3.88
2272	NASDAQ	HSTM	Mon, Aug 10, 2009	3.94	3.94	3.76	3.89
2271	NASDAQ	HSTM	Fri, Aug 7, 2009	4.00	4.05	3.70	3.93
2270	NASDAQ	HSTM	Thu, Aug 6, 2009	4.01	4.08	3.90	3.99
2269	NASDAQ	HSTM	Wed, Aug 5, 2009	4.09	4.12	3.89	3.92
2268	NASDAQ	HSTM	Tue, Aug 4, 2009	3.96	4.20	3.78	3.99
2267	NASDAQ	HSTM	Mon, Aug 3, 2009	3.77	3.92	3.65	3.69
2266	NASDAQ	HSTM	Fri, Jul 31, 2009	3.85	3.96	3.36	3.69
2265	NASDAQ	HSTM	Thu, Jul 30, 2009	3.90	4.00	3.79	3.80
2264	NASDAQ	HSTM	Wed, Jul 29, 2009	3.35	3.85	3.25	3.85
2263	NASDAQ	HSTM	Tue, Jul 28, 2009	3.15	3.29	3.10	3.25
2262	NASDAQ	HSTM	Mon, Jul 27, 2009	3.00	3.09	2.93	3.08
2261	NASDAQ	HSTM	Fri, Jul 24, 2009	2.95	2.99	2.93	2.96
2260	NASDAQ	HSTM	Thu, Jul 23, 2009	2.94	2.97	2.87	2.97
2259	NASDAQ	HSTM	Wed, Jul 22, 2009	2.84	2.90	2.84	2.86
2258	NASDAQ	HSTM	Tue, Jul 21, 2009	2.76	2.84	2.70	2.84
2257	NASDAQ	HSTM	Mon, Jul 20, 2009	2.68	2.83	2.60	2.68
2256	NASDAQ	HSTM	Fri, Jul 17, 2009	2.82	2.90	2.52	2.58
2255	NASDAQ	HSTM	Thu, Jul 16, 2009	2.70	2.90	2.65	2.88
2254	NASDAQ	HSTM	Wed, Jul 15, 2009	2.69	2.71	2.60	2.71
2253	NASDAQ	HSTM	Tue, Jul 14, 2009	2.59	2.65	2.59	2.60
2252	NASDAQ	HSTM	Mon, Jul 13, 2009	2.62	2.66	2.61	2.62
2251	NASDAQ	HSTM	Fri, Jul 10, 2009	2.63	2.63	2.62	2.63
2250	NASDAQ	HSTM	Thu, Jul 9, 2009	2.60	2.65	2.60	2.63
2249	NASDAQ	HSTM	Wed, Jul 8, 2009	2.54	2.57	2.54	2.56
2248	NASDAQ	HSTM	Tue, Jul 7, 2009	2.63	2.63	2.56	2.57
2247	NASDAQ	HSTM	Mon, Jul 6, 2009	2.63	2.65	2.63	2.65
2246	NASDAQ	HSTM	Thu, Jul 2, 2009	2.60	2.66	2.60	2.64
2245	NASDAQ	HSTM	Wed, Jul 1, 2009	2.60	2.64	2.58	2.61
2244	NASDAQ	HSTM	Tue, Jun 30, 2009	2.59	2.61	2.44	2.52
2243	NASDAQ	HSTM	Mon, Jun 29, 2009	2.54	2.62	2.54	2.62
2242	NASDAQ	HSTM	Fri, Jun 26, 2009	2.56	2.56	2.56	2.56
2241	NASDAQ	HSTM	Thu, Jun 25, 2009	2.56	2.61	2.40	2.57
2240	NASDAQ	HSTM	Wed, Jun 24, 2009	2.60	2.60	2.56	2.56
2239	NASDAQ	HSTM	Tue, Jun 23, 2009	2.61	2.61	2.56	2.58
2238	NASDAQ	HSTM	Mon, Jun 22, 2009	2.55	2.63	2.55	2.61
2237	NASDAQ	HSTM	Fri, Jun 19, 2009	2.49	2.65	2.43	2.65
2236	NASDAQ	HSTM	Thu, Jun 18, 2009	2.65	2.65	2.51	2.59
2235	NASDAQ	HSTM	Wed, Jun 17, 2009	2.59	2.65	2.54	2.62
2234	NASDAQ	HSTM	Tue, Jun 16, 2009	2.60	2.61	2.53	2.53
2233	NASDAQ	HSTM	Mon, Jun 15, 2009	2.73	2.73	2.40	2.63
2232	NASDAQ	HSTM	Fri, Jun 12, 2009	2.65	2.69	2.60	2.65
2231	NASDAQ	HSTM	Thu, Jun 11, 2009	2.85	2.85	2.65	2.70
2230	NASDAQ	HSTM	Wed, Jun 10, 2009	2.60	2.76	2.60	2.70
2229	NASDAQ	HSTM	Tue, Jun 9, 2009	2.55	2.73	2.55	2.59
2228	NASDAQ	HSTM	Mon, Jun 8, 2009	2.69	2.69	2.54	2.56
2227	NASDAQ	HSTM	Fri, Jun 5, 2009	2.65	2.67	2.55	2.56
2226	NASDAQ	HSTM	Thu, Jun 4, 2009	2.50	2.61	2.50	2.60
2225	NASDAQ	HSTM	Wed, Jun 3, 2009	2.49	2.60	2.40	2.40
2224	NASDAQ	HSTM	Tue, Jun 2, 2009	2.62	2.63	2.55	2.55
2223	NASDAQ	HSTM	Mon, Jun 1, 2009	2.41	2.62	2.39	2.62
2222	NASDAQ	HSTM	Fri, May 29, 2009	2.53	2.53	2.41	2.46
2221	NASDAQ	HSTM	Thu, May 28, 2009	2.53	2.53	2.45	2.45
2220	NASDAQ	HSTM	Wed, May 27, 2009	2.56	2.57	2.45	2.45
2219	NASDAQ	HSTM	Tue, May 26, 2009	2.49	2.65	2.49	2.58
2218	NASDAQ	HSTM	Fri, May 22, 2009	2.50	2.50	2.40	2.48
2217	NASDAQ	HSTM	Thu, May 21, 2009	2.54	2.54	2.35	2.44
2216	NASDAQ	HSTM	Wed, May 20, 2009	2.67	2.67	2.61	2.61
2215	NASDAQ	HSTM	Tue, May 19, 2009	2.65	2.67	2.63	2.65
2214	NASDAQ	HSTM	Mon, May 18, 2009	2.62	2.62	2.51	2.57
2213	NASDAQ	HSTM	Fri, May 15, 2009	2.52	2.52	2.52	2.52
2212	NASDAQ	HSTM	Thu, May 14, 2009	2.41	2.59	2.38	2.50
2211	NASDAQ	HSTM	Wed, May 13, 2009	2.62	2.62	2.33	2.37
2210	NASDAQ	HSTM	Tue, May 12, 2009	2.72	2.72	2.61	2.61
2209	NASDAQ	HSTM	Mon, May 11, 2009	2.70	2.74	2.64	2.74
2208	NASDAQ	HSTM	Fri, May 8, 2009	2.92	2.92	2.62	2.69
2207	NASDAQ	HSTM	Thu, May 7, 2009	2.63	2.64	2.60	2.61
2206	NASDAQ	HSTM	Wed, May 6, 2009	2.72	2.82	2.54	2.63
2205	NASDAQ	HSTM	Tue, May 5, 2009	2.70	2.81	2.67	2.70
2204	NASDAQ	HSTM	Mon, May 4, 2009	2.44	2.70	2.44	2.67
2203	NASDAQ	HSTM	Fri, May 1, 2009	2.33	2.62	2.17	2.30
2202	NASDAQ	HSTM	Thu, Apr 30, 2009	2.46	2.55	2.38	2.44
2201	NASDAQ	HSTM	Wed, Apr 29, 2009	2.60	2.61	2.51	2.55
2200	NASDAQ	HSTM	Tue, Apr 28, 2009	2.25	2.65	2.25	2.59
2199	NASDAQ	HSTM	Mon, Apr 27, 2009	2.00	2.25	2.00	2.25
2198	NASDAQ	HSTM	Fri, Apr 24, 2009	2.05	2.13	1.93	2.07
2197	NASDAQ	HSTM	Thu, Apr 23, 2009	2.01	2.10	2.01	2.05
2196	NASDAQ	HSTM	Wed, Apr 22, 2009	1.96	2.10	1.95	2.01
2195	NASDAQ	HSTM	Tue, Apr 21, 2009	2.01	2.05	1.96	2.05
2194	NASDAQ	HSTM	Mon, Apr 20, 2009	2.08	2.10	2.07	2.07
2193	NASDAQ	HSTM	Fri, Apr 17, 2009	2.05	2.11	2.05	2.08
2192	NASDAQ	HSTM	Thu, Apr 16, 2009	2.08	2.08	2.08	2.08
2191	NASDAQ	HSTM	Wed, Apr 15, 2009	2.02	2.10	2.02	2.09
2190	NASDAQ	HSTM	Tue, Apr 14, 2009	2.05	2.07	2.05	2.07
2189	NASDAQ	HSTM	Mon, Apr 13, 2009	2.00	2.07	1.98	2.03
2188	NASDAQ	HSTM	Thu, Apr 9, 2009	2.06	2.06	2.05	2.05
2187	NASDAQ	HSTM	Wed, Apr 8, 2009	1.93	2.05	1.93	2.05
2186	NASDAQ	HSTM	Tue, Apr 7, 2009	2.15	2.15	2.00	2.03
2185	NASDAQ	HSTM	Mon, Apr 6, 2009	2.14	2.19	2.14	2.19
2184	NASDAQ	HSTM	Fri, Apr 3, 2009	2.10	2.13	2.08	2.13
2183	NASDAQ	HSTM	Thu, Apr 2, 2009	1.99	2.12	1.99	2.12
2182	NASDAQ	HSTM	Wed, Apr 1, 2009	2.05	2.06	1.93	2.04
2181	NASDAQ	HSTM	Tue, Mar 31, 2009	1.94	2.00	1.94	2.00
2180	NASDAQ	HSTM	Mon, Mar 30, 2009	1.83	1.92	1.81	1.92
2179	NASDAQ	HSTM	Fri, Mar 27, 2009	1.94	1.94	1.90	1.92
2178	NASDAQ	HSTM	Thu, Mar 26, 2009	1.95	2.05	1.82	2.05
2177	NASDAQ	HSTM	Wed, Mar 25, 2009	2.00	2.02	1.92	1.97
2176	NASDAQ	HSTM	Tue, Mar 24, 2009	1.95	1.97	1.95	1.97
2175	NASDAQ	HSTM	Mon, Mar 23, 2009	1.93	1.95	1.83	1.92
2174	NASDAQ	HSTM	Fri, Mar 20, 2009	1.93	2.01	1.77	2.01
2173	NASDAQ	HSTM	Thu, Mar 19, 2009	1.93	2.04	1.93	1.94
2172	NASDAQ	HSTM	Wed, Mar 18, 2009	1.94	2.05	1.83	2.00
2171	NASDAQ	HSTM	Tue, Mar 17, 2009	1.99	2.04	1.91	1.95
2170	NASDAQ	HSTM	Mon, Mar 16, 2009	2.07	2.08	1.99	2.00
2169	NASDAQ	HSTM	Fri, Mar 13, 2009	1.90	2.07	1.88	2.07
2168	NASDAQ	HSTM	Thu, Mar 12, 2009	1.94	1.97	1.85	1.91
2167	NASDAQ	HSTM	Wed, Mar 11, 2009	2.02	2.04	1.90	2.04
2166	NASDAQ	HSTM	Tue, Mar 10, 2009	1.71	2.07	1.71	2.04
2165	NASDAQ	HSTM	Mon, Mar 9, 2009	2.03	2.03	1.91	1.95
2164	NASDAQ	HSTM	Fri, Mar 6, 2009	1.93	2.01	1.91	1.92
2163	NASDAQ	HSTM	Thu, Mar 5, 2009	2.08	2.08	1.95	1.98
2162	NASDAQ	HSTM	Wed, Mar 4, 2009	1.84	2.08	1.80	2.08
2161	NASDAQ	HSTM	Tue, Mar 3, 2009	1.89	2.04	1.80	1.98
2160	NASDAQ	HSTM	Mon, Mar 2, 2009	1.89	1.89	1.89	1.89
2159	NASDAQ	HSTM	Fri, Feb 27, 2009	2.03	2.03	1.83	1.98
2158	NASDAQ	HSTM	Thu, Feb 26, 2009	2.15	2.15	2.10	2.10
2157	NASDAQ	HSTM	Wed, Feb 25, 2009	1.78	2.15	1.78	2.15
2156	NASDAQ	HSTM	Tue, Feb 24, 2009	1.58	2.06	1.58	2.06
2155	NASDAQ	HSTM	Mon, Feb 23, 2009	1.66	2.04	1.66	1.88
2154	NASDAQ	HSTM	Fri, Feb 20, 2009	2.00	2.04	1.70	1.70
2153	NASDAQ	HSTM	Thu, Feb 19, 2009	1.99	1.99	1.90	1.90
2152	NASDAQ	HSTM	Wed, Feb 18, 2009	1.98	2.05	1.98	2.05
2151	NASDAQ	HSTM	Tue, Feb 17, 2009	2.00	2.19	1.98	1.98
2150	NASDAQ	HSTM	Fri, Feb 13, 2009	2.01	2.06	2.00	2.04
2149	NASDAQ	HSTM	Thu, Feb 12, 2009	1.97	2.01	1.97	2.01
2148	NASDAQ	HSTM	Tue, Feb 10, 2009	2.15	2.15	2.00	2.00
2147	NASDAQ	HSTM	Mon, Feb 9, 2009	2.14	2.28	2.14	2.14
2146	NASDAQ	HSTM	Fri, Feb 6, 2009	2.14	2.15	2.04	2.09
2145	NASDAQ	HSTM	Thu, Feb 5, 2009	1.99	2.10	1.95	2.02
2144	NASDAQ	HSTM	Wed, Feb 4, 2009	1.96	2.15	1.96	2.15
2143	NASDAQ	HSTM	Tue, Feb 3, 2009	1.93	2.00	1.80	2.00
2142	NASDAQ	HSTM	Mon, Feb 2, 2009	1.96	1.96	1.90	1.95
2141	NASDAQ	HSTM	Thu, Jan 29, 2009	2.19	2.19	1.95	2.06
2140	NASDAQ	HSTM	Wed, Jan 28, 2009	2.21	2.21	2.02	2.18
2139	NASDAQ	HSTM	Tue, Jan 27, 2009	2.09	2.13	2.09	2.10
2138	NASDAQ	HSTM	Mon, Jan 26, 2009	1.94	2.05	1.94	2.00
2137	NASDAQ	HSTM	Fri, Jan 23, 2009	2.18	2.18	1.80	2.00
2136	NASDAQ	HSTM	Thu, Jan 22, 2009	2.25	2.27	2.25	2.26
2135	NASDAQ	HSTM	Wed, Jan 21, 2009	2.09	2.17	2.09	2.16
2134	NASDAQ	HSTM	Tue, Jan 20, 2009	2.25	2.25	2.16	2.16
2133	NASDAQ	HSTM	Fri, Jan 16, 2009	2.27	2.35	2.27	2.32
2132	NASDAQ	HSTM	Thu, Jan 15, 2009	2.30	2.44	2.30	2.40
2131	NASDAQ	HSTM	Wed, Jan 14, 2009	2.30	2.34	2.19	2.24
2130	NASDAQ	HSTM	Tue, Jan 13, 2009	2.23	2.30	2.23	2.30
2129	NASDAQ	HSTM	Mon, Jan 12, 2009	2.24	2.32	2.24	2.24
2128	NASDAQ	HSTM	Fri, Jan 9, 2009	2.34	2.40	2.28	2.28
2127	NASDAQ	HSTM	Thu, Jan 8, 2009	2.33	2.33	2.27	2.31
2126	NASDAQ	HSTM	Wed, Jan 7, 2009	2.30	2.40	2.18	2.24
2125	NASDAQ	HSTM	Tue, Jan 6, 2009	2.20	2.38	2.20	2.38
2124	NASDAQ	HSTM	Mon, Jan 5, 2009	2.20	2.21	2.20	2.21
2123	NASDAQ	HSTM	Fri, Jan 2, 2009	2.25	2.26	2.10	2.23
2122	NASDAQ	HSTM	Wed, Dec 31, 2008	2.00	2.33	2.00	2.33
2121	NASDAQ	HSTM	Tue, Dec 30, 2008	2.17	2.20	2.05	2.05
2120	NASDAQ	HSTM	Mon, Dec 29, 2008	2.08	2.08	1.83	2.07
2119	NASDAQ	HSTM	Wed, Dec 24, 2008	2.10	2.10	2.10	2.10
2118	NASDAQ	HSTM	Tue, Dec 23, 2008	2.03	2.19	2.01	2.01
2117	NASDAQ	HSTM	Mon, Dec 22, 2008	2.17	2.24	2.01	2.12
2116	NASDAQ	HSTM	Fri, Dec 19, 2008	2.20	2.28	2.05	2.17
2115	NASDAQ	HSTM	Thu, Dec 18, 2008	2.10	2.28	2.05	2.28
2114	NASDAQ	HSTM	Wed, Dec 17, 2008	2.20	2.20	2.04	2.04
2113	NASDAQ	HSTM	Tue, Dec 16, 2008	2.30	2.39	2.25	2.26
2112	NASDAQ	HSTM	Mon, Dec 15, 2008	2.00	2.40	2.00	2.40
2111	NASDAQ	HSTM	Fri, Dec 12, 2008	2.03	2.20	2.02	2.17
2110	NASDAQ	HSTM	Thu, Dec 11, 2008	2.13	2.14	2.09	2.09
2109	NASDAQ	HSTM	Wed, Dec 10, 2008	2.13	2.13	2.10	2.10
2108	NASDAQ	HSTM	Tue, Dec 9, 2008	2.08	2.14	2.08	2.10
2107	NASDAQ	HSTM	Mon, Dec 8, 2008	2.13	2.16	2.10	2.10
2106	NASDAQ	HSTM	Fri, Dec 5, 2008	2.22	2.25	2.22	2.24
2105	NASDAQ	HSTM	Thu, Dec 4, 2008	2.18	2.18	2.10	2.10
2104	NASDAQ	HSTM	Wed, Dec 3, 2008	2.26	2.26	2.11	2.16
2103	NASDAQ	HSTM	Tue, Dec 2, 2008	2.35	2.36	2.35	2.35
2102	NASDAQ	HSTM	Mon, Dec 1, 2008	2.30	2.35	2.27	2.27
2101	NASDAQ	HSTM	Fri, Nov 28, 2008	2.25	2.50	2.19	2.50
2100	NASDAQ	HSTM	Wed, Nov 26, 2008	2.39	2.39	2.12	2.25
2099	NASDAQ	HSTM	Tue, Nov 25, 2008	2.28	2.87	2.28	2.40
2098	NASDAQ	HSTM	Mon, Nov 24, 2008	2.33	2.33	2.16	2.25
2097	NASDAQ	HSTM	Fri, Nov 21, 2008	2.37	2.37	2.33	2.37
2096	NASDAQ	HSTM	Thu, Nov 20, 2008	2.49	2.56	2.37	2.39
2095	NASDAQ	HSTM	Wed, Nov 19, 2008	2.64	2.64	2.45	2.55
2094	NASDAQ	HSTM	Tue, Nov 18, 2008	2.75	2.75	2.66	2.70
2093	NASDAQ	HSTM	Mon, Nov 17, 2008	2.78	2.78	2.66	2.66
2092	NASDAQ	HSTM	Fri, Nov 14, 2008	2.40	2.79	2.40	2.75
2091	NASDAQ	HSTM	Thu, Nov 13, 2008	2.45	2.50	2.45	2.50
2090	NASDAQ	HSTM	Wed, Nov 12, 2008	2.40	2.52	2.30	2.48
2089	NASDAQ	HSTM	Tue, Nov 11, 2008	2.38	2.39	2.25	2.39
2088	NASDAQ	HSTM	Mon, Nov 10, 2008	2.27	2.38	2.07	2.38
2087	NASDAQ	HSTM	Fri, Nov 7, 2008	2.29	2.31	2.27	2.28
2086	NASDAQ	HSTM	Thu, Nov 6, 2008	2.20	2.25	2.20	2.23
2085	NASDAQ	HSTM	Wed, Nov 5, 2008	2.21	2.21	2.20	2.20
2084	NASDAQ	HSTM	Tue, Nov 4, 2008	2.16	2.25	2.16	2.23
2083	NASDAQ	HSTM	Mon, Nov 3, 2008	2.17	2.24	2.14	2.17
2082	NASDAQ	HSTM	Fri, Oct 31, 2008	2.19	2.25	2.19	2.25
2081	NASDAQ	HSTM	Thu, Oct 30, 2008	2.25	2.25	2.23	2.25
2080	NASDAQ	HSTM	Wed, Oct 29, 2008	2.23	2.27	2.23	2.26
2079	NASDAQ	HSTM	Tue, Oct 28, 2008	2.19	2.20	2.17	2.20
2078	NASDAQ	HSTM	Mon, Oct 27, 2008	2.13	2.15	2.13	2.15
2077	NASDAQ	HSTM	Fri, Oct 24, 2008	2.14	2.22	2.07	2.20
2076	NASDAQ	HSTM	Thu, Oct 23, 2008	2.23	2.34	2.08	2.24
2075	NASDAQ	HSTM	Wed, Oct 22, 2008	2.48	2.52	2.22	2.51
2074	NASDAQ	HSTM	Tue, Oct 21, 2008	2.85	2.85	2.31	2.59
2073	NASDAQ	HSTM	Mon, Oct 20, 2008	2.20	2.33	2.20	2.25
2072	NASDAQ	HSTM	Fri, Oct 17, 2008	2.37	2.37	2.19	2.23
2071	NASDAQ	HSTM	Thu, Oct 16, 2008	2.25	2.50	2.13	2.42
2070	NASDAQ	HSTM	Wed, Oct 15, 2008	2.40	2.76	2.12	2.76
2069	NASDAQ	HSTM	Tue, Oct 14, 2008	2.12	2.39	2.12	2.35
2068	NASDAQ	HSTM	Mon, Oct 13, 2008	2.07	2.28	2.07	2.12
2067	NASDAQ	HSTM	Fri, Oct 10, 2008	2.09	2.16	2.07	2.16
2066	NASDAQ	HSTM	Thu, Oct 9, 2008	2.18	2.25	2.10	2.15
2065	NASDAQ	HSTM	Wed, Oct 8, 2008	2.38	2.45	2.10	2.15
2064	NASDAQ	HSTM	Tue, Oct 7, 2008	2.13	2.48	2.08	2.38
2063	NASDAQ	HSTM	Mon, Oct 6, 2008	2.40	2.42	2.10	2.31
2062	NASDAQ	HSTM	Fri, Oct 3, 2008	2.47	2.50	2.33	2.48
2061	NASDAQ	HSTM	Thu, Oct 2, 2008	2.53	2.53	2.34	2.42
2060	NASDAQ	HSTM	Wed, Oct 1, 2008	2.57	2.57	2.42	2.42
2059	NASDAQ	HSTM	Tue, Sep 30, 2008	2.37	2.52	2.35	2.46
2058	NASDAQ	HSTM	Mon, Sep 29, 2008	2.41	2.49	2.33	2.45
2057	NASDAQ	HSTM	Fri, Sep 26, 2008	2.44	2.44	2.44	2.44
2056	NASDAQ	HSTM	Thu, Sep 25, 2008	2.45	2.50	2.45	2.46
2055	NASDAQ	HSTM	Wed, Sep 24, 2008	2.45	2.48	2.45	2.46
2054	NASDAQ	HSTM	Tue, Sep 23, 2008	2.41	2.58	2.41	2.48
2053	NASDAQ	HSTM	Mon, Sep 22, 2008	2.51	2.59	2.45	2.45
2052	NASDAQ	HSTM	Fri, Sep 19, 2008	2.67	2.70	2.52	2.60
2051	NASDAQ	HSTM	Thu, Sep 18, 2008	2.53	2.67	2.53	2.67
2050	NASDAQ	HSTM	Wed, Sep 17, 2008	2.70	2.70	2.56	2.56
2049	NASDAQ	HSTM	Tue, Sep 16, 2008	2.64	2.67	2.54	2.67
2048	NASDAQ	HSTM	Mon, Sep 15, 2008	2.70	2.73	2.55	2.62
2047	NASDAQ	HSTM	Fri, Sep 12, 2008	2.72	2.72	2.53	2.72
2046	NASDAQ	HSTM	Thu, Sep 11, 2008	2.61	2.61	2.52	2.55
2045	NASDAQ	HSTM	Wed, Sep 10, 2008	2.64	2.64	2.55	2.61
2044	NASDAQ	HSTM	Tue, Sep 9, 2008	2.77	2.86	2.52	2.65
2043	NASDAQ	HSTM	Mon, Sep 8, 2008	2.77	2.79	2.69	2.72
2042	NASDAQ	HSTM	Fri, Sep 5, 2008	2.84	2.91	2.77	2.87
2041	NASDAQ	HSTM	Thu, Sep 4, 2008	3.00	3.00	2.90	2.90
2040	NASDAQ	HSTM	Wed, Sep 3, 2008	3.02	3.02	3.00	3.00
2039	NASDAQ	HSTM	Tue, Sep 2, 2008	2.85	3.07	2.85	3.07
2038	NASDAQ	HSTM	Fri, Aug 29, 2008	3.00	3.00	2.87	2.87
2037	NASDAQ	HSTM	Thu, Aug 28, 2008	2.95	3.09	2.90	3.04
2036	NASDAQ	HSTM	Wed, Aug 27, 2008	2.95	2.95	2.93	2.93
2035	NASDAQ	HSTM	Tue, Aug 26, 2008	2.96	2.96	2.92	2.95
2034	NASDAQ	HSTM	Mon, Aug 25, 2008	2.99	3.00	2.89	2.96
2033	NASDAQ	HSTM	Thu, Aug 21, 2008	2.81	3.04	2.81	3.01
2032	NASDAQ	HSTM	Wed, Aug 20, 2008	2.80	2.99	2.70	2.87
2031	NASDAQ	HSTM	Tue, Aug 19, 2008	2.75	2.94	2.69	2.84
2030	NASDAQ	HSTM	Mon, Aug 18, 2008	2.67	2.81	2.67	2.80
2029	NASDAQ	HSTM	Fri, Aug 15, 2008	2.58	2.74	2.54	2.60
2028	NASDAQ	HSTM	Thu, Aug 14, 2008	2.57	2.57	2.54	2.54
2027	NASDAQ	HSTM	Wed, Aug 13, 2008	2.53	2.57	2.46	2.53
2026	NASDAQ	HSTM	Tue, Aug 12, 2008	2.43	2.58	2.40	2.54
2025	NASDAQ	HSTM	Mon, Aug 11, 2008	2.40	2.40	2.29	2.39
2024	NASDAQ	HSTM	Fri, Aug 8, 2008	2.53	2.88	2.25	2.39
2023	NASDAQ	HSTM	Thu, Aug 7, 2008	2.55	2.60	2.49	2.49
2022	NASDAQ	HSTM	Wed, Aug 6, 2008	2.49	2.54	2.48	2.50
2021	NASDAQ	HSTM	Tue, Aug 5, 2008	2.39	2.50	2.39	2.45
2020	NASDAQ	HSTM	Mon, Aug 4, 2008	2.40	2.44	2.21	2.40
2019	NASDAQ	HSTM	Fri, Aug 1, 2008	2.40	2.40	2.21	2.40
2018	NASDAQ	HSTM	Thu, Jul 31, 2008	2.31	2.39	2.31	2.35
2017	NASDAQ	HSTM	Wed, Jul 30, 2008	2.37	2.39	2.25	2.39
2016	NASDAQ	HSTM	Tue, Jul 29, 2008	2.45	2.45	2.36	2.42
2015	NASDAQ	HSTM	Mon, Jul 28, 2008	2.48	2.49	2.32	2.33
2014	NASDAQ	HSTM	Fri, Jul 25, 2008	2.40	2.40	2.33	2.34
2013	NASDAQ	HSTM	Thu, Jul 24, 2008	2.52	2.52	2.30	2.40
2012	NASDAQ	HSTM	Wed, Jul 23, 2008	2.65	2.76	2.21	2.50
2011	NASDAQ	HSTM	Tue, Jul 22, 2008	2.74	2.76	2.27	2.65
2010	NASDAQ	HSTM	Mon, Jul 21, 2008	2.76	2.76	2.52	2.62
2009	NASDAQ	HSTM	Fri, Jul 18, 2008	2.54	2.74	2.53	2.71
2008	NASDAQ	HSTM	Thu, Jul 17, 2008	2.61	2.63	2.57	2.63
2007	NASDAQ	HSTM	Wed, Jul 16, 2008	2.52	2.64	2.47	2.63
2006	NASDAQ	HSTM	Tue, Jul 15, 2008	2.51	2.69	2.50	2.56
2005	NASDAQ	HSTM	Mon, Jul 14, 2008	2.56	2.72	2.56	2.60
2004	NASDAQ	HSTM	Fri, Jul 11, 2008	2.63	2.63	2.56	2.60
2003	NASDAQ	HSTM	Thu, Jul 10, 2008	2.63	2.76	2.63	2.70
2002	NASDAQ	HSTM	Wed, Jul 9, 2008	2.70	2.81	2.70	2.70
2001	NASDAQ	HSTM	Tue, Jul 8, 2008	2.79	2.93	2.75	2.75
2000	NASDAQ	HSTM	Mon, Jul 7, 2008	2.67	2.74	2.48	2.62
1999	NASDAQ	HSTM	Thu, Jul 3, 2008	2.70	2.71	2.60	2.67
1998	NASDAQ	HSTM	Wed, Jul 2, 2008	2.76	2.86	2.70	2.74
1997	NASDAQ	HSTM	Tue, Jul 1, 2008	2.81	2.86	2.75	2.75
1996	NASDAQ	HSTM	Mon, Jun 30, 2008	2.90	2.94	2.75	2.79
1995	NASDAQ	HSTM	Fri, Jun 27, 2008	2.80	2.90	2.80	2.90
1994	NASDAQ	HSTM	Thu, Jun 26, 2008	2.73	2.85	2.70	2.83
1993	NASDAQ	HSTM	Wed, Jun 25, 2008	2.76	2.80	2.75	2.80
1992	NASDAQ	HSTM	Tue, Jun 24, 2008	2.80	2.80	2.61	2.78
1991	NASDAQ	HSTM	Mon, Jun 23, 2008	2.86	2.86	2.85	2.86
1990	NASDAQ	HSTM	Fri, Jun 20, 2008	2.95	2.95	2.84	2.89
1989	NASDAQ	HSTM	Thu, Jun 19, 2008	2.95	2.95	2.70	2.87
1988	NASDAQ	HSTM	Wed, Jun 18, 2008	2.98	3.05	2.96	3.00
1987	NASDAQ	HSTM	Tue, Jun 17, 2008	2.92	3.00	2.92	2.95
1986	NASDAQ	HSTM	Mon, Jun 16, 2008	2.95	2.99	2.94	2.95
1985	NASDAQ	HSTM	Fri, Jun 13, 2008	3.00	3.12	2.91	2.99
1984	NASDAQ	HSTM	Thu, Jun 12, 2008	3.00	3.02	2.98	3.00
1983	NASDAQ	HSTM	Wed, Jun 11, 2008	3.04	3.07	2.99	2.99
1982	NASDAQ	HSTM	Tue, Jun 10, 2008	2.99	3.04	2.93	2.96
1981	NASDAQ	HSTM	Mon, Jun 9, 2008	3.00	3.09	2.99	3.00
1980	NASDAQ	HSTM	Fri, Jun 6, 2008	2.84	3.00	2.81	3.00
1979	NASDAQ	HSTM	Thu, Jun 5, 2008	2.90	2.90	2.83	2.85
1978	NASDAQ	HSTM	Wed, Jun 4, 2008	2.98	2.98	2.87	2.87
1977	NASDAQ	HSTM	Tue, Jun 3, 2008	2.94	3.00	2.88	2.90
1976	NASDAQ	HSTM	Mon, Jun 2, 2008	2.87	3.08	2.87	2.89
1975	NASDAQ	HSTM	Fri, May 30, 2008	3.00	3.08	2.90	2.96
1974	NASDAQ	HSTM	Thu, May 29, 2008	3.07	3.07	2.97	2.99
1973	NASDAQ	HSTM	Wed, May 28, 2008	3.09	3.15	3.09	3.10
1972	NASDAQ	HSTM	Tue, May 27, 2008	2.99	3.15	2.99	3.10
1971	NASDAQ	HSTM	Fri, May 23, 2008	3.04	3.04	2.87	2.89
1970	NASDAQ	HSTM	Thu, May 22, 2008	3.03	3.10	3.03	3.05
1969	NASDAQ	HSTM	Wed, May 21, 2008	3.10	3.13	3.03	3.05
1968	NASDAQ	HSTM	Tue, May 20, 2008	3.19	3.19	3.05	3.09
1967	NASDAQ	HSTM	Mon, May 19, 2008	3.11	3.19	3.11	3.15
1966	NASDAQ	HSTM	Fri, May 16, 2008	3.14	3.14	3.06	3.06
1965	NASDAQ	HSTM	Thu, May 15, 2008	3.18	3.20	3.14	3.15
1964	NASDAQ	HSTM	Wed, May 14, 2008	3.20	3.20	3.17	3.17
1963	NASDAQ	HSTM	Tue, May 13, 2008	3.18	3.20	3.15	3.20
1962	NASDAQ	HSTM	Mon, May 12, 2008	3.07	3.15	3.04	3.13
1961	NASDAQ	HSTM	Fri, May 9, 2008	3.05	3.05	3.01	3.03
1960	NASDAQ	HSTM	Thu, May 8, 2008	3.03	3.03	3.01	3.01
1959	NASDAQ	HSTM	Wed, May 7, 2008	3.09	3.09	3.03	3.03
1958	NASDAQ	HSTM	Tue, May 6, 2008	2.95	3.19	2.95	3.10
1957	NASDAQ	HSTM	Mon, May 5, 2008	2.93	3.19	2.93	3.00
1956	NASDAQ	HSTM	Fri, May 2, 2008	2.92	3.03	2.80	2.86
1955	NASDAQ	HSTM	Thu, May 1, 2008	2.82	2.82	2.80	2.80
1954	NASDAQ	HSTM	Wed, Apr 30, 2008	2.62	2.80	2.62	2.78
1953	NASDAQ	HSTM	Tue, Apr 29, 2008	2.56	2.68	2.56	2.64
1952	NASDAQ	HSTM	Mon, Apr 28, 2008	2.56	2.62	2.55	2.60
1951	NASDAQ	HSTM	Fri, Apr 25, 2008	2.62	2.62	2.50	2.61
1950	NASDAQ	HSTM	Thu, Apr 24, 2008	2.62	2.62	2.57	2.57
1949	NASDAQ	HSTM	Wed, Apr 23, 2008	2.62	2.63	2.61	2.61
1948	NASDAQ	HSTM	Tue, Apr 22, 2008	2.71	2.73	2.64	2.71
1947	NASDAQ	HSTM	Mon, Apr 21, 2008	2.67	2.85	2.62	2.62
1946	NASDAQ	HSTM	Fri, Apr 18, 2008	2.80	2.85	2.70	2.71
1945	NASDAQ	HSTM	Thu, Apr 17, 2008	2.65	2.79	2.65	2.79
1944	NASDAQ	HSTM	Wed, Apr 16, 2008	2.72	2.74	2.66	2.71
1943	NASDAQ	HSTM	Tue, Apr 15, 2008	2.70	2.72	2.67	2.67
1942	NASDAQ	HSTM	Mon, Apr 14, 2008	2.83	2.83	2.71	2.72
1941	NASDAQ	HSTM	Fri, Apr 11, 2008	2.77	2.80	2.77	2.78
1940	NASDAQ	HSTM	Thu, Apr 10, 2008	2.78	2.92	2.77	2.77
1939	NASDAQ	HSTM	Wed, Apr 9, 2008	3.01	3.25	2.78	2.80
1938	NASDAQ	HSTM	Tue, Apr 8, 2008	2.94	2.94	2.86	2.91
1937	NASDAQ	HSTM	Mon, Apr 7, 2008	3.01	3.04	2.81	2.88
1936	NASDAQ	HSTM	Fri, Apr 4, 2008	2.90	3.03	2.80	2.80
1935	NASDAQ	HSTM	Thu, Apr 3, 2008	2.77	2.90	2.77	2.81
1934	NASDAQ	HSTM	Wed, Apr 2, 2008	2.77	2.80	2.75	2.80
1933	NASDAQ	HSTM	Tue, Apr 1, 2008	2.90	2.90	2.71	2.78
1932	NASDAQ	HSTM	Mon, Mar 31, 2008	2.90	2.90	2.75	2.90
1931	NASDAQ	HSTM	Fri, Mar 28, 2008	2.79	2.85	2.79	2.84
1930	NASDAQ	HSTM	Thu, Mar 27, 2008	2.82	2.90	2.81	2.81
1929	NASDAQ	HSTM	Wed, Mar 26, 2008	2.86	2.90	2.80	2.80
1928	NASDAQ	HSTM	Tue, Mar 25, 2008	2.83	2.90	2.83	2.85
1927	NASDAQ	HSTM	Mon, Mar 24, 2008	2.84	2.88	2.83	2.83
1926	NASDAQ	HSTM	Thu, Mar 20, 2008	2.87	2.89	2.77	2.77
1925	NASDAQ	HSTM	Wed, Mar 19, 2008	2.90	2.90	2.84	2.84
1924	NASDAQ	HSTM	Tue, Mar 18, 2008	2.86	2.90	2.83	2.90
1923	NASDAQ	HSTM	Mon, Mar 17, 2008	2.95	2.95	2.85	2.85
1922	NASDAQ	HSTM	Fri, Mar 14, 2008	2.98	2.98	2.91	2.91
1921	NASDAQ	HSTM	Thu, Mar 13, 2008	2.83	2.83	2.83	2.83
1920	NASDAQ	HSTM	Wed, Mar 12, 2008	2.78	2.86	2.78	2.85
1919	NASDAQ	HSTM	Tue, Mar 11, 2008	2.86	2.97	2.83	2.83
1918	NASDAQ	HSTM	Mon, Mar 10, 2008	2.81	2.87	2.81	2.87
1917	NASDAQ	HSTM	Fri, Mar 7, 2008	2.84	2.88	2.80	2.83
1916	NASDAQ	HSTM	Thu, Mar 6, 2008	2.95	2.95	2.80	2.86
1915	NASDAQ	HSTM	Wed, Mar 5, 2008	2.93	2.96	2.80	2.96
1914	NASDAQ	HSTM	Tue, Mar 4, 2008	3.02	3.02	2.82	2.93
1913	NASDAQ	HSTM	Mon, Mar 3, 2008	2.99	3.00	2.99	3.00
1912	NASDAQ	HSTM	Fri, Feb 29, 2008	2.96	3.13	2.93	3.02
1911	NASDAQ	HSTM	Thu, Feb 28, 2008	3.03	3.03	2.83	2.96
1910	NASDAQ	HSTM	Wed, Feb 27, 2008	3.04	3.11	3.03	3.04
1909	NASDAQ	HSTM	Tue, Feb 26, 2008	3.07	3.18	3.07	3.11
1908	NASDAQ	HSTM	Mon, Feb 25, 2008	3.08	3.09	3.03	3.06
1907	NASDAQ	HSTM	Fri, Feb 22, 2008	3.10	3.13	3.02	3.07
1906	NASDAQ	HSTM	Thu, Feb 21, 2008	3.23	3.23	3.02	3.10
1905	NASDAQ	HSTM	Wed, Feb 20, 2008	3.08	3.47	3.08	3.24
1904	NASDAQ	HSTM	Tue, Feb 19, 2008	3.10	3.49	3.04	3.30
1903	NASDAQ	HSTM	Fri, Feb 15, 2008	3.16	3.25	3.02	3.02
1902	NASDAQ	HSTM	Thu, Feb 14, 2008	3.09	3.11	3.07	3.11
1901	NASDAQ	HSTM	Wed, Feb 13, 2008	3.05	3.21	3.00	3.09
1900	NASDAQ	HSTM	Tue, Feb 12, 2008	3.17	3.23	2.95	2.99
1899	NASDAQ	HSTM	Mon, Feb 11, 2008	3.10	3.17	3.03	3.10
1898	NASDAQ	HSTM	Fri, Feb 8, 2008	3.08	3.15	3.06	3.10
1897	NASDAQ	HSTM	Thu, Feb 7, 2008	3.00	3.21	2.95	3.04
1896	NASDAQ	HSTM	Wed, Feb 6, 2008	2.95	3.00	2.95	3.00
1895	NASDAQ	HSTM	Tue, Feb 5, 2008	2.95	2.97	2.93	2.96
1894	NASDAQ	HSTM	Mon, Feb 4, 2008	2.83	2.92	2.80	2.92
1893	NASDAQ	HSTM	Fri, Feb 1, 2008	2.91	2.97	2.82	2.90
1892	NASDAQ	HSTM	Thu, Jan 31, 2008	2.89	2.97	2.75	2.97
1891	NASDAQ	HSTM	Wed, Jan 30, 2008	2.85	2.93	2.84	2.87
1890	NASDAQ	HSTM	Tue, Jan 29, 2008	2.90	2.95	2.84	2.95
1889	NASDAQ	HSTM	Mon, Jan 28, 2008	2.90	2.90	2.83	2.88
1888	NASDAQ	HSTM	Fri, Jan 25, 2008	2.91	2.91	2.90	2.90
1887	NASDAQ	HSTM	Thu, Jan 24, 2008	2.90	2.95	2.90	2.94
1886	NASDAQ	HSTM	Wed, Jan 23, 2008	2.84	2.90	2.83	2.90
1885	NASDAQ	HSTM	Tue, Jan 22, 2008	2.94	3.05	2.83	2.98
1884	NASDAQ	HSTM	Fri, Jan 18, 2008	3.14	3.15	3.07	3.07
1883	NASDAQ	HSTM	Thu, Jan 17, 2008	3.09	3.10	3.05	3.05
1882	NASDAQ	HSTM	Wed, Jan 16, 2008	3.13	3.20	3.08	3.20
1881	NASDAQ	HSTM	Tue, Jan 15, 2008	3.23	3.23	3.22	3.23
1880	NASDAQ	HSTM	Mon, Jan 14, 2008	3.23	3.30	3.19	3.28
1879	NASDAQ	HSTM	Fri, Jan 11, 2008	3.11	3.29	3.10	3.25
1878	NASDAQ	HSTM	Thu, Jan 10, 2008	3.07	3.14	3.07	3.10
1877	NASDAQ	HSTM	Wed, Jan 9, 2008	3.15	3.16	3.07	3.07
1876	NASDAQ	HSTM	Tue, Jan 8, 2008	3.26	3.28	3.15	3.15
1875	NASDAQ	HSTM	Mon, Jan 7, 2008	3.16	3.31	3.08	3.22
1874	NASDAQ	HSTM	Fri, Jan 4, 2008	3.33	3.33	3.20	3.21
1873	NASDAQ	HSTM	Thu, Jan 3, 2008	3.42	3.49	3.36	3.37
1872	NASDAQ	HSTM	Wed, Jan 2, 2008	3.47	3.47	3.32	3.33
1871	NASDAQ	HSTM	Mon, Dec 31, 2007	3.20	3.50	3.20	3.50
1870	NASDAQ	HSTM	Fri, Dec 28, 2007	3.15	3.24	3.12	3.22
1869	NASDAQ	HSTM	Thu, Dec 27, 2007	3.16	3.20	3.15	3.16
1868	NASDAQ	HSTM	Wed, Dec 26, 2007	3.15	3.22	3.15	3.21
1867	NASDAQ	HSTM	Mon, Dec 24, 2007	3.20	3.21	3.15	3.15
1866	NASDAQ	HSTM	Fri, Dec 21, 2007	3.18	3.19	3.15	3.19
1865	NASDAQ	HSTM	Thu, Dec 20, 2007	3.08	3.15	3.08	3.15
1864	NASDAQ	HSTM	Wed, Dec 19, 2007	3.15	3.15	3.08	3.08
1863	NASDAQ	HSTM	Tue, Dec 18, 2007	3.12	3.15	3.12	3.15
1862	NASDAQ	HSTM	Mon, Dec 17, 2007	3.12	3.15	3.12	3.13
1861	NASDAQ	HSTM	Fri, Dec 14, 2007	3.15	3.15	3.12	3.12
1860	NASDAQ	HSTM	Thu, Dec 13, 2007	3.10	3.16	3.08	3.15
1859	NASDAQ	HSTM	Wed, Dec 12, 2007	3.04	3.10	3.03	3.10
1858	NASDAQ	HSTM	Tue, Dec 11, 2007	3.07	3.07	3.03	3.04
1857	NASDAQ	HSTM	Mon, Dec 10, 2007	3.12	3.12	3.03	3.11
1856	NASDAQ	HSTM	Fri, Dec 7, 2007	3.06	3.19	3.04	3.10
1855	NASDAQ	HSTM	Thu, Dec 6, 2007	3.19	3.19	3.07	3.08
1854	NASDAQ	HSTM	Wed, Dec 5, 2007	3.04	3.04	3.03	3.03
1853	NASDAQ	HSTM	Tue, Dec 4, 2007	3.07	3.07	3.03	3.03
1852	NASDAQ	HSTM	Mon, Dec 3, 2007	3.06	3.20	3.06	3.11
1851	NASDAQ	HSTM	Fri, Nov 30, 2007	3.48	3.48	3.07	3.17
1850	NASDAQ	HSTM	Thu, Nov 29, 2007	3.05	3.40	3.04	3.19
1849	NASDAQ	HSTM	Wed, Nov 28, 2007	2.99	3.08	2.87	3.08
1848	NASDAQ	HSTM	Tue, Nov 27, 2007	2.85	3.04	2.83	3.01
1847	NASDAQ	HSTM	Mon, Nov 26, 2007	2.92	2.92	2.83	2.83
1846	NASDAQ	HSTM	Fri, Nov 23, 2007	2.93	2.93	2.92	2.92
1845	NASDAQ	HSTM	Wed, Nov 21, 2007	2.97	2.97	2.70	2.94
1844	NASDAQ	HSTM	Tue, Nov 20, 2007	3.01	3.01	2.97	2.99
1843	NASDAQ	HSTM	Mon, Nov 19, 2007	3.10	3.10	3.00	3.02
1842	NASDAQ	HSTM	Fri, Nov 16, 2007	3.08	3.16	3.08	3.14
1841	NASDAQ	HSTM	Thu, Nov 15, 2007	3.25	3.25	3.00	3.10
1840	NASDAQ	HSTM	Wed, Nov 14, 2007	3.14	3.25	3.14	3.21
1839	NASDAQ	HSTM	Tue, Nov 13, 2007	3.00	3.15	3.00	3.15
1838	NASDAQ	HSTM	Mon, Nov 12, 2007	3.12	3.12	2.96	2.97
1837	NASDAQ	HSTM	Fri, Nov 9, 2007	3.19	3.19	3.12	3.12
1836	NASDAQ	HSTM	Thu, Nov 8, 2007	3.18	3.24	3.15	3.19
1835	NASDAQ	HSTM	Wed, Nov 7, 2007	3.30	3.34	3.26	3.26
1834	NASDAQ	HSTM	Tue, Nov 6, 2007	3.32	3.32	3.20	3.30
1833	NASDAQ	HSTM	Mon, Nov 5, 2007	3.40	3.40	3.35	3.35
1832	NASDAQ	HSTM	Fri, Nov 2, 2007	3.40	3.45	3.40	3.40
1831	NASDAQ	HSTM	Thu, Nov 1, 2007	3.49	3.49	3.27	3.40
1830	NASDAQ	HSTM	Wed, Oct 31, 2007	3.39	3.50	3.36	3.49
1829	NASDAQ	HSTM	Tue, Oct 30, 2007	3.41	3.45	3.27	3.35
1828	NASDAQ	HSTM	Mon, Oct 29, 2007	3.43	3.45	3.22	3.45
1827	NASDAQ	HSTM	Fri, Oct 26, 2007	3.56	3.56	3.29	3.39
1826	NASDAQ	HSTM	Thu, Oct 25, 2007	3.74	3.74	3.44	3.58
1825	NASDAQ	HSTM	Wed, Oct 24, 2007	3.73	3.76	3.68	3.70
1824	NASDAQ	HSTM	Tue, Oct 23, 2007	3.64	3.75	3.59	3.72
1823	NASDAQ	HSTM	Mon, Oct 22, 2007	3.60	3.63	3.52	3.57
1822	NASDAQ	HSTM	Fri, Oct 19, 2007	3.64	3.64	3.41	3.52
1821	NASDAQ	HSTM	Thu, Oct 18, 2007	3.64	3.64	3.55	3.61
1820	NASDAQ	HSTM	Wed, Oct 17, 2007	3.67	3.67	3.50	3.63
1819	NASDAQ	HSTM	Tue, Oct 16, 2007	3.61	3.68	3.61	3.68
1818	NASDAQ	HSTM	Mon, Oct 15, 2007	3.76	3.76	3.60	3.63
1817	NASDAQ	HSTM	Fri, Oct 12, 2007	3.59	3.68	3.53	3.65
1816	NASDAQ	HSTM	Thu, Oct 11, 2007	3.73	3.75	3.32	3.54
1815	NASDAQ	HSTM	Wed, Oct 10, 2007	3.60	3.73	3.60	3.73
1814	NASDAQ	HSTM	Tue, Oct 9, 2007	3.54	3.60	3.51	3.58
1813	NASDAQ	HSTM	Mon, Oct 8, 2007	3.55	3.66	3.54	3.59
1812	NASDAQ	HSTM	Fri, Oct 5, 2007	3.25	3.55	3.25	3.54
1811	NASDAQ	HSTM	Thu, Oct 4, 2007	3.22	3.30	3.17	3.23
1810	NASDAQ	HSTM	Wed, Oct 3, 2007	2.95	3.20	2.95	3.19
1809	NASDAQ	HSTM	Tue, Oct 2, 2007	2.90	2.94	2.85	2.93
1808	NASDAQ	HSTM	Mon, Oct 1, 2007	2.89	2.95	2.88	2.88
1807	NASDAQ	HSTM	Fri, Sep 28, 2007	2.94	2.97	2.91	2.96
1806	NASDAQ	HSTM	Thu, Sep 27, 2007	2.98	2.99	2.89	2.97
1805	NASDAQ	HSTM	Wed, Sep 26, 2007	2.83	2.99	2.83	2.96
1804	NASDAQ	HSTM	Tue, Sep 25, 2007	2.76	2.99	2.76	2.82
1803	NASDAQ	HSTM	Mon, Sep 24, 2007	2.72	2.96	2.72	2.74
1802	NASDAQ	HSTM	Fri, Sep 21, 2007	2.72	2.74	2.62	2.72
1801	NASDAQ	HSTM	Thu, Sep 20, 2007	2.70	2.75	2.70	2.72
1800	NASDAQ	HSTM	Wed, Sep 19, 2007	2.78	2.78	2.61	2.74
1799	NASDAQ	HSTM	Tue, Sep 18, 2007	2.69	2.88	2.67	2.75
1798	NASDAQ	HSTM	Mon, Sep 17, 2007	2.70	2.78	2.62	2.63
1797	NASDAQ	HSTM	Fri, Sep 14, 2007	2.77	2.80	2.75	2.78
1796	NASDAQ	HSTM	Thu, Sep 13, 2007	2.86	2.86	2.79	2.82
1795	NASDAQ	HSTM	Wed, Sep 12, 2007	2.88	2.93	2.82	2.84
1794	NASDAQ	HSTM	Tue, Sep 11, 2007	2.88	2.91	2.87	2.89
1793	NASDAQ	HSTM	Mon, Sep 10, 2007	3.17	3.17	2.86	2.94
1792	NASDAQ	HSTM	Fri, Sep 7, 2007	3.03	3.03	2.88	3.00
1791	NASDAQ	HSTM	Thu, Sep 6, 2007	3.14	3.22	3.01	3.01
1790	NASDAQ	HSTM	Wed, Sep 5, 2007	3.19	3.20	3.05	3.12
1789	NASDAQ	HSTM	Tue, Sep 4, 2007	3.19	3.21	3.08	3.19
1788	NASDAQ	HSTM	Fri, Aug 31, 2007	2.80	3.20	2.68	3.20
1787	NASDAQ	HSTM	Thu, Aug 30, 2007	2.80	2.84	2.76	2.84
1786	NASDAQ	HSTM	Wed, Aug 29, 2007	2.78	2.86	2.75	2.80
1785	NASDAQ	HSTM	Tue, Aug 28, 2007	2.75	2.78	2.73	2.75
1784	NASDAQ	HSTM	Mon, Aug 27, 2007	2.73	2.76	2.65	2.76
1783	NASDAQ	HSTM	Fri, Aug 24, 2007	2.85	2.85	2.70	2.70
1782	NASDAQ	HSTM	Thu, Aug 23, 2007	2.70	2.75	2.70	2.75
1781	NASDAQ	HSTM	Wed, Aug 22, 2007	2.70	2.85	2.60	2.70
1780	NASDAQ	HSTM	Tue, Aug 21, 2007	2.76	2.77	2.65	2.66
1779	NASDAQ	HSTM	Mon, Aug 20, 2007	2.98	3.02	2.60	2.73
1778	NASDAQ	HSTM	Fri, Aug 17, 2007	2.70	2.89	2.70	2.84
1777	NASDAQ	HSTM	Thu, Aug 16, 2007	2.63	2.78	2.57	2.70
1776	NASDAQ	HSTM	Wed, Aug 15, 2007	2.56	2.70	2.56	2.60
1775	NASDAQ	HSTM	Tue, Aug 14, 2007	2.64	2.64	2.50	2.54
1774	NASDAQ	HSTM	Mon, Aug 13, 2007	2.88	2.88	2.48	2.52
1773	NASDAQ	HSTM	Fri, Aug 10, 2007	2.50	2.74	2.50	2.61
1772	NASDAQ	HSTM	Thu, Aug 9, 2007	2.65	2.85	2.48	2.59
1771	NASDAQ	HSTM	Wed, Aug 8, 2007	2.80	2.80	2.47	2.72
1770	NASDAQ	HSTM	Tue, Aug 7, 2007	2.91	2.91	2.66	2.67
1769	NASDAQ	HSTM	Mon, Aug 6, 2007	2.96	3.12	2.85	2.91
1768	NASDAQ	HSTM	Fri, Aug 3, 2007	3.10	3.15	2.92	3.01
1767	NASDAQ	HSTM	Thu, Aug 2, 2007	3.11	3.18	3.11	3.11
1766	NASDAQ	HSTM	Wed, Aug 1, 2007	3.06	3.20	3.05	3.12
1765	NASDAQ	HSTM	Tue, Jul 31, 2007	3.16	3.19	3.04	3.19
1764	NASDAQ	HSTM	Mon, Jul 30, 2007	3.21	3.40	3.15	3.21
1763	NASDAQ	HSTM	Fri, Jul 27, 2007	3.17	3.25	3.17	3.24
1762	NASDAQ	HSTM	Thu, Jul 26, 2007	3.16	3.24	3.15	3.16
1761	NASDAQ	HSTM	Wed, Jul 25, 2007	3.20	3.20	3.12	3.20
1760	NASDAQ	HSTM	Tue, Jul 24, 2007	3.00	3.10	3.00	3.05
1759	NASDAQ	HSTM	Mon, Jul 23, 2007	3.09	3.14	2.90	3.09
1758	NASDAQ	HSTM	Fri, Jul 20, 2007	3.15	3.20	3.02	3.05
1757	NASDAQ	HSTM	Thu, Jul 19, 2007	3.21	3.25	3.05	3.13
1756	NASDAQ	HSTM	Wed, Jul 18, 2007	3.26	3.29	2.96	3.20
1755	NASDAQ	HSTM	Tue, Jul 17, 2007	3.29	3.29	3.20	3.20
1754	NASDAQ	HSTM	Mon, Jul 16, 2007	3.25	3.39	3.23	3.25
1753	NASDAQ	HSTM	Fri, Jul 13, 2007	3.25	3.37	3.13	3.32
1752	NASDAQ	HSTM	Thu, Jul 12, 2007	3.34	3.36	3.13	3.27
1751	NASDAQ	HSTM	Wed, Jul 11, 2007	3.35	3.35	3.28	3.29
1750	NASDAQ	HSTM	Tue, Jul 10, 2007	3.44	3.45	3.26	3.31
1749	NASDAQ	HSTM	Mon, Jul 9, 2007	3.46	3.46	3.32	3.40
1748	NASDAQ	HSTM	Fri, Jul 6, 2007	3.34	3.41	3.26	3.41
1747	NASDAQ	HSTM	Thu, Jul 5, 2007	3.35	3.38	3.22	3.25
1746	NASDAQ	HSTM	Tue, Jul 3, 2007	3.38	3.40	3.33	3.35
1745	NASDAQ	HSTM	Mon, Jul 2, 2007	3.50	3.52	3.35	3.36
1744	NASDAQ	HSTM	Fri, Jun 29, 2007	3.45	3.64	3.40	3.56
1743	NASDAQ	HSTM	Thu, Jun 28, 2007	3.47	3.54	3.40	3.51
1742	NASDAQ	HSTM	Wed, Jun 27, 2007	3.49	3.50	3.40	3.50
1741	NASDAQ	HSTM	Tue, Jun 26, 2007	3.57	3.60	3.37	3.39
1740	NASDAQ	HSTM	Mon, Jun 25, 2007	3.53	3.59	3.45	3.48
1739	NASDAQ	HSTM	Fri, Jun 22, 2007	3.38	3.50	3.36	3.50
1738	NASDAQ	HSTM	Thu, Jun 21, 2007	3.44	3.44	3.39	3.40
1737	NASDAQ	HSTM	Wed, Jun 20, 2007	3.51	3.51	3.40	3.44
1736	NASDAQ	HSTM	Tue, Jun 19, 2007	3.48	3.51	3.45	3.48
1735	NASDAQ	HSTM	Mon, Jun 18, 2007	3.50	3.53	3.38	3.44
1734	NASDAQ	HSTM	Fri, Jun 15, 2007	3.55	3.55	3.51	3.53
1733	NASDAQ	HSTM	Thu, Jun 14, 2007	3.49	3.57	3.49	3.53
1732	NASDAQ	HSTM	Wed, Jun 13, 2007	3.55	3.55	3.51	3.52
1731	NASDAQ	HSTM	Tue, Jun 12, 2007	3.55	3.55	3.51	3.54
1730	NASDAQ	HSTM	Mon, Jun 11, 2007	3.50	3.65	3.40	3.53
1729	NASDAQ	HSTM	Fri, Jun 8, 2007	3.65	3.66	3.50	3.51
1728	NASDAQ	HSTM	Thu, Jun 7, 2007	3.65	3.66	3.61	3.66
1727	NASDAQ	HSTM	Wed, Jun 6, 2007	3.66	3.66	3.56	3.60
1726	NASDAQ	HSTM	Tue, Jun 5, 2007	3.63	3.70	3.63	3.70
1725	NASDAQ	HSTM	Mon, Jun 4, 2007	3.62	3.69	3.57	3.69
1724	NASDAQ	HSTM	Fri, Jun 1, 2007	3.66	3.67	3.55	3.61
1723	NASDAQ	HSTM	Thu, May 31, 2007	3.70	3.75	3.62	3.68
1722	NASDAQ	HSTM	Wed, May 30, 2007	3.68	3.75	3.60	3.71
1721	NASDAQ	HSTM	Tue, May 29, 2007	3.48	3.69	3.48	3.68
1720	NASDAQ	HSTM	Fri, May 25, 2007	3.55	3.57	3.43	3.53
1719	NASDAQ	HSTM	Thu, May 24, 2007	3.61	3.68	3.50	3.53
1718	NASDAQ	HSTM	Wed, May 23, 2007	3.69	3.69	3.60	3.60
1717	NASDAQ	HSTM	Tue, May 22, 2007	3.79	3.79	3.65	3.66
1716	NASDAQ	HSTM	Mon, May 21, 2007	3.72	3.81	3.70	3.75
1715	NASDAQ	HSTM	Fri, May 18, 2007	3.70	3.81	3.62	3.67
1714	NASDAQ	HSTM	Thu, May 17, 2007	3.66	3.73	3.66	3.70
1713	NASDAQ	HSTM	Wed, May 16, 2007	3.63	3.70	3.60	3.70
1712	NASDAQ	HSTM	Tue, May 15, 2007	3.61	3.63	3.51	3.62
1711	NASDAQ	HSTM	Mon, May 14, 2007	3.66	3.71	3.58	3.60
1710	NASDAQ	HSTM	Fri, May 11, 2007	3.64	3.67	3.60	3.63
1709	NASDAQ	HSTM	Thu, May 10, 2007	3.51	3.63	3.51	3.63
1708	NASDAQ	HSTM	Wed, May 9, 2007	3.76	3.79	3.50	3.59
1707	NASDAQ	HSTM	Tue, May 8, 2007	3.68	3.79	3.66	3.76
1706	NASDAQ	HSTM	Mon, May 7, 2007	3.73	3.73	3.66	3.70
1705	NASDAQ	HSTM	Fri, May 4, 2007	3.79	3.80	3.69	3.70
1704	NASDAQ	HSTM	Thu, May 3, 2007	3.63	3.70	3.61	3.70
1703	NASDAQ	HSTM	Wed, May 2, 2007	3.71	3.77	3.61	3.63
1702	NASDAQ	HSTM	Tue, May 1, 2007	3.60	3.79	3.60	3.70
1701	NASDAQ	HSTM	Mon, Apr 30, 2007	3.62	3.85	3.61	3.70
1700	NASDAQ	HSTM	Fri, Apr 27, 2007	3.56	3.70	3.56	3.63
1699	NASDAQ	HSTM	Thu, Apr 26, 2007	3.63	3.70	3.53	3.60
1698	NASDAQ	HSTM	Wed, Apr 25, 2007	3.90	3.90	3.40	3.63
1697	NASDAQ	HSTM	Tue, Apr 24, 2007	3.87	3.98	3.85	3.98
1696	NASDAQ	HSTM	Mon, Apr 23, 2007	3.96	3.96	3.84	3.87
1695	NASDAQ	HSTM	Fri, Apr 20, 2007	4.04	4.05	3.95	4.01
1694	NASDAQ	HSTM	Thu, Apr 19, 2007	3.96	4.00	3.93	3.96
1693	NASDAQ	HSTM	Wed, Apr 18, 2007	3.94	4.01	3.92	3.98
1692	NASDAQ	HSTM	Tue, Apr 17, 2007	4.00	4.03	3.92	3.96
1691	NASDAQ	HSTM	Mon, Apr 16, 2007	3.98	4.03	3.98	3.99
1690	NASDAQ	HSTM	Fri, Apr 13, 2007	4.06	4.06	3.98	4.00
1689	NASDAQ	HSTM	Thu, Apr 12, 2007	4.00	4.05	4.00	4.03
1688	NASDAQ	HSTM	Wed, Apr 11, 2007	4.15	4.15	3.95	4.00
1687	NASDAQ	HSTM	Tue, Apr 10, 2007	4.16	4.18	4.15	4.15
1686	NASDAQ	HSTM	Mon, Apr 9, 2007	4.09	4.15	4.09	4.11
1685	NASDAQ	HSTM	Thu, Apr 5, 2007	4.00	4.03	3.99	4.01
1684	NASDAQ	HSTM	Wed, Apr 4, 2007	4.14	4.23	4.05	4.07
1683	NASDAQ	HSTM	Tue, Apr 3, 2007	4.30	4.42	4.00	4.17
1682	NASDAQ	HSTM	Mon, Apr 2, 2007	4.36	4.36	4.14	4.33
1681	NASDAQ	HSTM	Fri, Mar 30, 2007	3.95	4.36	3.92	4.30
1680	NASDAQ	HSTM	Thu, Mar 29, 2007	4.00	4.00	3.91	3.92
1679	NASDAQ	HSTM	Wed, Mar 28, 2007	4.03	4.03	3.90	4.00
1678	NASDAQ	HSTM	Tue, Mar 27, 2007	4.00	4.02	3.95	3.95
1677	NASDAQ	HSTM	Mon, Mar 26, 2007	4.02	4.02	3.97	3.98
1676	NASDAQ	HSTM	Fri, Mar 23, 2007	4.08	4.08	3.96	4.04
1675	NASDAQ	HSTM	Thu, Mar 22, 2007	4.05	4.19	3.95	4.00
1674	NASDAQ	HSTM	Wed, Mar 21, 2007	4.00	4.06	3.97	4.03
1673	NASDAQ	HSTM	Tue, Mar 20, 2007	3.92	4.14	3.91	4.02
1672	NASDAQ	HSTM	Mon, Mar 19, 2007	3.93	3.93	3.90	3.93
1671	NASDAQ	HSTM	Fri, Mar 16, 2007	3.90	3.92	3.87	3.92
1670	NASDAQ	HSTM	Thu, Mar 15, 2007	3.70	3.93	3.70	3.90
1669	NASDAQ	HSTM	Wed, Mar 14, 2007	3.70	3.73	3.55	3.60
1668	NASDAQ	HSTM	Tue, Mar 13, 2007	3.93	3.93	3.81	3.90
1667	NASDAQ	HSTM	Mon, Mar 12, 2007	3.80	3.92	3.79	3.91
1666	NASDAQ	HSTM	Fri, Mar 9, 2007	3.80	3.82	3.77	3.82
1665	NASDAQ	HSTM	Thu, Mar 8, 2007	3.82	3.82	3.72	3.82
1664	NASDAQ	HSTM	Wed, Mar 7, 2007	3.68	3.92	3.62	3.75
1663	NASDAQ	HSTM	Tue, Mar 6, 2007	3.60	3.75	3.50	3.70
1662	NASDAQ	HSTM	Mon, Mar 5, 2007	3.53	3.62	3.45	3.56
1661	NASDAQ	HSTM	Fri, Mar 2, 2007	3.65	3.65	3.60	3.62
1660	NASDAQ	HSTM	Thu, Mar 1, 2007	3.75	3.75	3.49	3.65
1659	NASDAQ	HSTM	Wed, Feb 28, 2007	3.33	3.93	3.33	3.75
1658	NASDAQ	HSTM	Tue, Feb 27, 2007	3.85	3.89	3.27	3.31
1657	NASDAQ	HSTM	Mon, Feb 26, 2007	3.87	3.94	3.83	3.85
1656	NASDAQ	HSTM	Fri, Feb 23, 2007	4.04	4.07	3.88	3.90
1655	NASDAQ	HSTM	Thu, Feb 22, 2007	4.25	4.25	3.97	4.09
1654	NASDAQ	HSTM	Wed, Feb 21, 2007	4.65	4.65	4.32	4.33
1653	NASDAQ	HSTM	Tue, Feb 20, 2007	4.65	4.75	4.55	4.55
1652	NASDAQ	HSTM	Fri, Feb 16, 2007	4.55	4.69	4.46	4.62
1651	NASDAQ	HSTM	Thu, Feb 15, 2007	4.45	4.67	4.45	4.63
1650	NASDAQ	HSTM	Wed, Feb 14, 2007	4.40	4.59	4.40	4.41
1649	NASDAQ	HSTM	Tue, Feb 13, 2007	4.54	4.57	4.37	4.37
1648	NASDAQ	HSTM	Mon, Feb 12, 2007	4.67	4.67	4.46	4.50
1647	NASDAQ	HSTM	Fri, Feb 9, 2007	4.50	4.63	4.33	4.63
1646	NASDAQ	HSTM	Thu, Feb 8, 2007	4.55	4.57	4.50	4.52
1645	NASDAQ	HSTM	Wed, Feb 7, 2007	4.57	4.66	4.43	4.60
1644	NASDAQ	HSTM	Tue, Feb 6, 2007	4.57	4.57	4.39	4.45
1643	NASDAQ	HSTM	Mon, Feb 5, 2007	4.69	4.69	4.36	4.45
1642	NASDAQ	HSTM	Fri, Feb 2, 2007	4.35	4.65	4.35	4.51
1641	NASDAQ	HSTM	Thu, Feb 1, 2007	4.35	4.48	4.21	4.35
1640	NASDAQ	HSTM	Wed, Jan 31, 2007	4.23	4.50	4.23	4.40
1639	NASDAQ	HSTM	Tue, Jan 30, 2007	4.25	4.32	4.15	4.15
1638	NASDAQ	HSTM	Mon, Jan 29, 2007	4.02	4.33	4.01	4.29
1637	NASDAQ	HSTM	Fri, Jan 26, 2007	4.07	4.18	4.07	4.07
1636	NASDAQ	HSTM	Thu, Jan 25, 2007	4.10	4.12	4.07	4.08
1635	NASDAQ	HSTM	Wed, Jan 24, 2007	4.20	4.20	4.08	4.10
1634	NASDAQ	HSTM	Tue, Jan 23, 2007	4.21	4.22	4.20	4.22
1633	NASDAQ	HSTM	Mon, Jan 22, 2007	4.32	4.34	4.21	4.21
1632	NASDAQ	HSTM	Fri, Jan 19, 2007	4.03	4.30	3.95	4.30
1631	NASDAQ	HSTM	Thu, Jan 18, 2007	4.13	4.13	4.00	4.07
1630	NASDAQ	HSTM	Wed, Jan 17, 2007	4.30	4.30	4.16	4.17
1629	NASDAQ	HSTM	Tue, Jan 16, 2007	4.20	4.36	4.12	4.29
1628	NASDAQ	HSTM	Fri, Jan 12, 2007	4.09	4.26	4.07	4.20
1627	NASDAQ	HSTM	Thu, Jan 11, 2007	4.13	4.13	4.04	4.07
1626	NASDAQ	HSTM	Wed, Jan 10, 2007	3.94	4.07	3.85	4.03
1625	NASDAQ	HSTM	Tue, Jan 9, 2007	3.82	3.99	3.82	3.99
1624	NASDAQ	HSTM	Mon, Jan 8, 2007	4.04	4.07	3.82	3.88
1623	NASDAQ	HSTM	Fri, Jan 5, 2007	3.85	4.02	3.80	4.00
1622	NASDAQ	HSTM	Thu, Jan 4, 2007	3.90	3.94	3.82	3.85
1621	NASDAQ	HSTM	Wed, Jan 3, 2007	3.91	4.00	3.82	3.83
1620	NASDAQ	HSTM	Fri, Dec 29, 2006	4.09	4.16	3.91	3.95
1619	NASDAQ	HSTM	Thu, Dec 28, 2006	4.04	4.16	3.97	4.12
1618	NASDAQ	HSTM	Wed, Dec 27, 2006	4.05	4.16	3.87	4.02
1617	NASDAQ	HSTM	Tue, Dec 26, 2006	3.91	4.00	3.89	3.92
1616	NASDAQ	HSTM	Fri, Dec 22, 2006	3.96	3.96	3.95	3.95
1615	NASDAQ	HSTM	Thu, Dec 21, 2006	3.88	4.02	3.88	3.97
1614	NASDAQ	HSTM	Wed, Dec 20, 2006	4.16	4.16	3.85	3.94
1613	NASDAQ	HSTM	Tue, Dec 19, 2006	3.95	4.17	3.95	4.14
1612	NASDAQ	HSTM	Mon, Dec 18, 2006	4.18	4.20	4.06	4.14
1611	NASDAQ	HSTM	Fri, Dec 15, 2006	3.86	4.15	3.85	4.15
1610	NASDAQ	HSTM	Thu, Dec 14, 2006	3.88	4.04	3.86	3.89
1609	NASDAQ	HSTM	Wed, Dec 13, 2006	4.07	4.22	3.67	3.96
1608	NASDAQ	HSTM	Tue, Dec 12, 2006	4.18	4.25	4.17	4.18
1607	NASDAQ	HSTM	Mon, Dec 11, 2006	4.04	4.25	4.00	4.19
1606	NASDAQ	HSTM	Fri, Dec 8, 2006	3.79	4.00	3.75	3.97
1605	NASDAQ	HSTM	Thu, Dec 7, 2006	3.92	3.92	3.75	3.82
1604	NASDAQ	HSTM	Wed, Dec 6, 2006	3.96	4.01	3.80	4.00
1603	NASDAQ	HSTM	Tue, Dec 5, 2006	3.82	3.95	3.82	3.93
1602	NASDAQ	HSTM	Mon, Dec 4, 2006	3.83	3.85	3.82	3.85
1601	NASDAQ	HSTM	Fri, Dec 1, 2006	3.87	3.88	3.86	3.86
1600	NASDAQ	HSTM	Thu, Nov 30, 2006	3.90	3.98	3.90	3.95
1599	NASDAQ	HSTM	Wed, Nov 29, 2006	3.92	3.94	3.90	3.90
1598	NASDAQ	HSTM	Tue, Nov 28, 2006	3.85	3.97	3.82	3.95
1597	NASDAQ	HSTM	Mon, Nov 27, 2006	3.81	3.88	3.81	3.83
1596	NASDAQ	HSTM	Fri, Nov 24, 2006	3.92	3.92	3.63	3.79
1595	NASDAQ	HSTM	Wed, Nov 22, 2006	3.90	3.96	3.88	3.90
1594	NASDAQ	HSTM	Tue, Nov 21, 2006	3.90	3.97	3.79	3.86
1593	NASDAQ	HSTM	Mon, Nov 20, 2006	3.83	3.89	3.83	3.87
1592	NASDAQ	HSTM	Fri, Nov 17, 2006	3.78	3.83	3.73	3.83
1591	NASDAQ	HSTM	Thu, Nov 16, 2006	3.76	3.80	3.72	3.80
1590	NASDAQ	HSTM	Wed, Nov 15, 2006	3.60	3.84	3.60	3.79
1589	NASDAQ	HSTM	Tue, Nov 14, 2006	3.45	3.60	3.45	3.60
1588	NASDAQ	HSTM	Mon, Nov 13, 2006	3.39	3.56	3.39	3.47
1587	NASDAQ	HSTM	Fri, Nov 10, 2006	3.39	3.44	3.39	3.39
1586	NASDAQ	HSTM	Thu, Nov 9, 2006	3.44	3.50	3.37	3.40
1585	NASDAQ	HSTM	Wed, Nov 8, 2006	3.36	3.45	3.36	3.41
1584	NASDAQ	HSTM	Tue, Nov 7, 2006	3.42	3.50	3.28	3.29
1583	NASDAQ	HSTM	Mon, Nov 6, 2006	3.31	3.50	3.31	3.45
1582	NASDAQ	HSTM	Fri, Nov 3, 2006	3.45	3.71	3.34	3.34
1581	NASDAQ	HSTM	Thu, Nov 2, 2006	3.50	3.71	3.41	3.48
1580	NASDAQ	HSTM	Wed, Nov 1, 2006	3.40	3.52	3.40	3.41
1579	NASDAQ	HSTM	Tue, Oct 31, 2006	3.40	3.56	3.12	3.39
1578	NASDAQ	HSTM	Mon, Oct 30, 2006	3.40	3.40	3.37	3.40
1577	NASDAQ	HSTM	Fri, Oct 27, 2006	3.30	3.42	3.28	3.36
1576	NASDAQ	HSTM	Thu, Oct 26, 2006	3.29	3.36	3.25	3.34
1575	NASDAQ	HSTM	Wed, Oct 25, 2006	3.61	3.61	3.00	3.36
1574	NASDAQ	HSTM	Tue, Oct 24, 2006	3.72	3.75	3.55	3.75
1573	NASDAQ	HSTM	Mon, Oct 23, 2006	3.51	3.80	3.50	3.80
1572	NASDAQ	HSTM	Fri, Oct 20, 2006	3.75	3.75	3.64	3.70
1571	NASDAQ	HSTM	Thu, Oct 19, 2006	3.75	3.84	3.75	3.78
1570	NASDAQ	HSTM	Wed, Oct 18, 2006	3.76	3.89	3.76	3.80
1569	NASDAQ	HSTM	Tue, Oct 17, 2006	3.72	3.88	3.67	3.79
1568	NASDAQ	HSTM	Mon, Oct 16, 2006	3.90	3.90	3.77	3.84
1567	NASDAQ	HSTM	Fri, Oct 13, 2006	3.65	3.90	3.65	3.86
1566	NASDAQ	HSTM	Thu, Oct 12, 2006	3.45	3.60	3.41	3.60
1565	NASDAQ	HSTM	Wed, Oct 11, 2006	3.25	3.43	3.14	3.39
1564	NASDAQ	HSTM	Tue, Oct 10, 2006	3.12	3.38	3.12	3.21
1563	NASDAQ	HSTM	Mon, Oct 9, 2006	3.12	3.17	3.11	3.14
1562	NASDAQ	HSTM	Fri, Oct 6, 2006	3.25	3.25	3.14	3.19
1561	NASDAQ	HSTM	Thu, Oct 5, 2006	3.42	3.45	3.28	3.29
1560	NASDAQ	HSTM	Wed, Oct 4, 2006	3.20	3.42	3.20	3.39
1559	NASDAQ	HSTM	Tue, Oct 3, 2006	3.35	3.35	3.16	3.16
1558	NASDAQ	HSTM	Mon, Oct 2, 2006	3.50	3.50	3.35	3.36
1557	NASDAQ	HSTM	Fri, Sep 29, 2006	3.41	3.50	3.33	3.47
1556	NASDAQ	HSTM	Thu, Sep 28, 2006	3.32	3.48	3.30	3.47
1555	NASDAQ	HSTM	Wed, Sep 27, 2006	3.20	3.29	3.18	3.29
1554	NASDAQ	HSTM	Tue, Sep 26, 2006	3.10	3.21	3.07	3.17
1553	NASDAQ	HSTM	Mon, Sep 25, 2006	3.15	3.26	3.10	3.12
1552	NASDAQ	HSTM	Fri, Sep 22, 2006	3.10	3.11	3.06	3.06
1551	NASDAQ	HSTM	Thu, Sep 21, 2006	3.07	3.31	3.03	3.10
1550	NASDAQ	HSTM	Wed, Sep 20, 2006	3.20	3.20	3.07	3.10
1549	NASDAQ	HSTM	Tue, Sep 19, 2006	3.20	3.20	3.10	3.20
1548	NASDAQ	HSTM	Mon, Sep 18, 2006	3.13	3.15	3.09	3.12
1547	NASDAQ	HSTM	Fri, Sep 15, 2006	3.20	3.35	3.05	3.10
1546	NASDAQ	HSTM	Thu, Sep 14, 2006	3.22	3.26	3.13	3.22
1545	NASDAQ	HSTM	Wed, Sep 13, 2006	3.09	3.25	3.00	3.23
1544	NASDAQ	HSTM	Tue, Sep 12, 2006	3.21	3.22	3.16	3.19
1543	NASDAQ	HSTM	Mon, Sep 11, 2006	3.00	3.21	3.00	3.21
1542	NASDAQ	HSTM	Fri, Sep 8, 2006	2.95	3.14	2.95	3.05
1541	NASDAQ	HSTM	Thu, Sep 7, 2006	3.06	3.09	2.95	3.01
1540	NASDAQ	HSTM	Wed, Sep 6, 2006	3.18	3.18	3.10	3.10
1539	NASDAQ	HSTM	Tue, Sep 5, 2006	3.08	3.14	2.95	3.14
1538	NASDAQ	HSTM	Fri, Sep 1, 2006	2.95	3.05	2.94	3.03
1537	NASDAQ	HSTM	Thu, Aug 31, 2006	2.90	2.92	2.75	2.90
1536	NASDAQ	HSTM	Wed, Aug 30, 2006	2.89	2.89	2.76	2.77
1535	NASDAQ	HSTM	Tue, Aug 29, 2006	2.80	2.86	2.77	2.86
1534	NASDAQ	HSTM	Mon, Aug 28, 2006	2.80	2.88	2.77	2.80
1533	NASDAQ	HSTM	Fri, Aug 25, 2006	2.89	2.89	2.83	2.83
1532	NASDAQ	HSTM	Thu, Aug 24, 2006	2.81	2.89	2.80	2.86
1531	NASDAQ	HSTM	Wed, Aug 23, 2006	2.99	3.00	2.75	2.78
1530	NASDAQ	HSTM	Tue, Aug 22, 2006	2.93	2.99	2.50	2.50
1529	NASDAQ	HSTM	Mon, Aug 21, 2006	2.90	3.04	2.85	2.86
1528	NASDAQ	HSTM	Fri, Aug 18, 2006	3.12	3.13	2.95	2.98
1527	NASDAQ	HSTM	Thu, Aug 17, 2006	3.07	3.17	3.07	3.17
1526	NASDAQ	HSTM	Wed, Aug 16, 2006	3.00	3.33	3.00	3.29
1525	NASDAQ	HSTM	Tue, Aug 15, 2006	3.00	3.04	3.00	3.04
1524	NASDAQ	HSTM	Mon, Aug 14, 2006	3.00	3.10	2.99	3.03
1523	NASDAQ	HSTM	Fri, Aug 11, 2006	2.97	3.02	2.96	2.99
1522	NASDAQ	HSTM	Thu, Aug 10, 2006	3.03	3.09	2.97	3.00
1521	NASDAQ	HSTM	Wed, Aug 9, 2006	3.06	3.07	3.03	3.06
1520	NASDAQ	HSTM	Tue, Aug 8, 2006	3.08	3.13	3.08	3.11
1519	NASDAQ	HSTM	Mon, Aug 7, 2006	3.04	3.10	3.04	3.09
1518	NASDAQ	HSTM	Fri, Aug 4, 2006	3.10	3.10	3.08	3.08
1517	NASDAQ	HSTM	Thu, Aug 3, 2006	3.11	3.11	3.03	3.08
1516	NASDAQ	HSTM	Wed, Aug 2, 2006	3.01	3.15	3.00	3.10
1515	NASDAQ	HSTM	Tue, Aug 1, 2006	3.14	3.15	3.00	3.02
1514	NASDAQ	HSTM	Mon, Jul 31, 2006	3.03	3.15	2.99	3.15
1513	NASDAQ	HSTM	Fri, Jul 28, 2006	2.78	3.09	2.78	3.01
1512	NASDAQ	HSTM	Thu, Jul 27, 2006	3.19	3.20	2.65	2.89
1511	NASDAQ	HSTM	Wed, Jul 26, 2006	3.76	3.76	3.02	3.15
1510	NASDAQ	HSTM	Tue, Jul 25, 2006	3.43	3.95	3.43	3.84
1509	NASDAQ	HSTM	Mon, Jul 24, 2006	3.38	3.44	3.35	3.43
1508	NASDAQ	HSTM	Fri, Jul 21, 2006	3.36	3.73	3.25	3.36
1507	NASDAQ	HSTM	Thu, Jul 20, 2006	3.53	3.68	3.49	3.68
1506	NASDAQ	HSTM	Wed, Jul 19, 2006	3.53	3.70	3.51	3.56
1505	NASDAQ	HSTM	Tue, Jul 18, 2006	3.64	3.69	3.35	3.49
1504	NASDAQ	HSTM	Mon, Jul 17, 2006	3.70	3.70	3.62	3.64
1503	NASDAQ	HSTM	Fri, Jul 14, 2006	3.60	3.75	3.60	3.72
1502	NASDAQ	HSTM	Thu, Jul 13, 2006	3.89	3.89	3.52	3.57
1501	NASDAQ	HSTM	Wed, Jul 12, 2006	3.79	3.93	3.70	3.90
1500	NASDAQ	HSTM	Tue, Jul 11, 2006	3.75	3.87	3.62	3.87
1499	NASDAQ	HSTM	Mon, Jul 10, 2006	3.97	3.97	3.78	3.78
1498	NASDAQ	HSTM	Fri, Jul 7, 2006	3.75	3.88	3.75	3.84
1497	NASDAQ	HSTM	Thu, Jul 6, 2006	3.81	3.87	3.75	3.79
1496	NASDAQ	HSTM	Wed, Jul 5, 2006	3.75	3.87	3.75	3.87
1495	NASDAQ	HSTM	Mon, Jul 3, 2006	3.82	3.82	3.78	3.79
1494	NASDAQ	HSTM	Fri, Jun 30, 2006	3.74	3.82	3.70	3.82
1493	NASDAQ	HSTM	Thu, Jun 29, 2006	3.73	3.82	3.69	3.77
1492	NASDAQ	HSTM	Wed, Jun 28, 2006	3.64	3.84	3.58	3.84
1491	NASDAQ	HSTM	Tue, Jun 27, 2006	3.55	3.70	3.51	3.70
1490	NASDAQ	HSTM	Mon, Jun 26, 2006	3.79	3.84	3.71	3.72
1489	NASDAQ	HSTM	Fri, Jun 23, 2006	3.66	3.88	3.59	3.82
1488	NASDAQ	HSTM	Thu, Jun 22, 2006	3.90	3.95	3.64	3.68
1487	NASDAQ	HSTM	Wed, Jun 21, 2006	3.83	3.98	3.70	3.90
1486	NASDAQ	HSTM	Tue, Jun 20, 2006	3.41	3.89	3.39	3.80
1485	NASDAQ	HSTM	Mon, Jun 19, 2006	3.37	3.43	3.35	3.38
1484	NASDAQ	HSTM	Fri, Jun 16, 2006	3.41	3.42	3.34	3.40
1483	NASDAQ	HSTM	Thu, Jun 15, 2006	3.44	3.45	3.26	3.38
1482	NASDAQ	HSTM	Wed, Jun 14, 2006	3.41	3.44	3.35	3.39
1481	NASDAQ	HSTM	Tue, Jun 13, 2006	3.98	3.98	3.25	3.38
1480	NASDAQ	HSTM	Mon, Jun 12, 2006	3.90	3.98	3.86	3.97
1479	NASDAQ	HSTM	Fri, Jun 9, 2006	4.00	4.04	3.88	3.92
1478	NASDAQ	HSTM	Thu, Jun 8, 2006	3.86	4.03	3.86	3.97
1477	NASDAQ	HSTM	Wed, Jun 7, 2006	4.00	4.06	3.91	3.93
1476	NASDAQ	HSTM	Tue, Jun 6, 2006	3.81	4.00	3.69	4.00
1475	NASDAQ	HSTM	Mon, Jun 5, 2006	3.48	3.85	3.47	3.82
1474	NASDAQ	HSTM	Fri, Jun 2, 2006	3.85	3.85	3.67	3.71
1473	NASDAQ	HSTM	Thu, Jun 1, 2006	3.84	3.84	3.76	3.83
1472	NASDAQ	HSTM	Wed, May 31, 2006	3.57	3.83	3.51	3.81
1471	NASDAQ	HSTM	Tue, May 30, 2006	3.37	3.63	3.30	3.59
1470	NASDAQ	HSTM	Fri, May 26, 2006	3.39	3.42	3.32	3.35
1469	NASDAQ	HSTM	Thu, May 25, 2006	3.15	3.44	3.15	3.36
1468	NASDAQ	HSTM	Wed, May 24, 2006	3.38	3.38	3.25	3.25
1467	NASDAQ	HSTM	Tue, May 23, 2006	3.77	3.85	3.37	3.40
1466	NASDAQ	HSTM	Mon, May 22, 2006	4.09	4.09	3.81	3.86
1465	NASDAQ	HSTM	Fri, May 19, 2006	4.12	4.29	4.04	4.11
1464	NASDAQ	HSTM	Thu, May 18, 2006	3.91	4.10	3.91	4.03
1463	NASDAQ	HSTM	Wed, May 17, 2006	3.79	4.14	3.79	4.04
1462	NASDAQ	HSTM	Tue, May 16, 2006	3.73	4.25	3.71	4.05
1461	NASDAQ	HSTM	Mon, May 15, 2006	4.20	4.35	3.60	4.05
1460	NASDAQ	HSTM	Fri, May 12, 2006	4.57	4.57	4.28	4.33
1459	NASDAQ	HSTM	Thu, May 11, 2006	4.81	4.84	4.61	4.63
1458	NASDAQ	HSTM	Wed, May 10, 2006	4.50	4.84	4.45	4.65
1457	NASDAQ	HSTM	Tue, May 9, 2006	4.59	4.59	4.40	4.54
1456	NASDAQ	HSTM	Mon, May 8, 2006	4.52	4.84	4.52	4.65
1455	NASDAQ	HSTM	Fri, May 5, 2006	4.72	4.84	4.60	4.79
1454	NASDAQ	HSTM	Thu, May 4, 2006	4.48	4.83	4.22	4.74
1453	NASDAQ	HSTM	Wed, May 3, 2006	4.50	4.52	4.42	4.48
1452	NASDAQ	HSTM	Tue, May 2, 2006	4.46	4.50	4.30	4.50
1451	NASDAQ	HSTM	Mon, May 1, 2006	4.51	4.52	4.41	4.43
1450	NASDAQ	HSTM	Fri, Apr 28, 2006	4.36	4.64	4.31	4.43
1449	NASDAQ	HSTM	Thu, Apr 27, 2006	4.53	4.53	4.25	4.40
1448	NASDAQ	HSTM	Wed, Apr 26, 2006	4.95	5.00	4.44	4.51
1447	NASDAQ	HSTM	Tue, Apr 25, 2006	4.71	4.95	4.19	4.88
1446	NASDAQ	HSTM	Mon, Apr 24, 2006	4.91	5.05	4.58	4.65
1445	NASDAQ	HSTM	Fri, Apr 21, 2006	4.90	5.14	4.88	5.03
1444	NASDAQ	HSTM	Thu, Apr 20, 2006	4.70	4.90	4.68	4.88
1443	NASDAQ	HSTM	Wed, Apr 19, 2006	4.69	4.80	4.61	4.67
1442	NASDAQ	HSTM	Tue, Apr 18, 2006	4.75	4.75	4.61	4.64
1441	NASDAQ	HSTM	Mon, Apr 17, 2006	4.54	4.75	4.35	4.71
1440	NASDAQ	HSTM	Thu, Apr 13, 2006	4.20	4.57	4.08	4.28
1439	NASDAQ	HSTM	Wed, Apr 12, 2006	3.60	4.22	3.50	4.20
1438	NASDAQ	HSTM	Tue, Apr 11, 2006	3.75	3.75	3.51	3.60
1437	NASDAQ	HSTM	Mon, Apr 10, 2006	3.73	3.84	3.71	3.75
1436	NASDAQ	HSTM	Fri, Apr 7, 2006	3.90	3.90	3.67	3.68
1435	NASDAQ	HSTM	Thu, Apr 6, 2006	3.95	3.97	3.75	3.90
1434	NASDAQ	HSTM	Wed, Apr 5, 2006	3.61	3.94	3.61	3.92
1433	NASDAQ	HSTM	Tue, Apr 4, 2006	3.87	3.88	3.78	3.87
1432	NASDAQ	HSTM	Mon, Apr 3, 2006	3.80	3.84	3.73	3.80
1431	NASDAQ	HSTM	Fri, Mar 31, 2006	3.76	3.79	3.68	3.72
1430	NASDAQ	HSTM	Thu, Mar 30, 2006	3.40	3.72	3.40	3.70
1429	NASDAQ	HSTM	Wed, Mar 29, 2006	3.39	3.39	3.36	3.38
1428	NASDAQ	HSTM	Tue, Mar 28, 2006	3.38	3.38	3.34	3.37
1427	NASDAQ	HSTM	Mon, Mar 27, 2006	3.40	3.40	3.33	3.36
1426	NASDAQ	HSTM	Fri, Mar 24, 2006	3.35	3.35	3.28	3.33
1425	NASDAQ	HSTM	Thu, Mar 23, 2006	3.01	3.31	3.00	3.25
1424	NASDAQ	HSTM	Wed, Mar 22, 2006	2.95	3.10	2.95	3.10
1423	NASDAQ	HSTM	Tue, Mar 21, 2006	3.32	3.32	3.03	3.03
1422	NASDAQ	HSTM	Mon, Mar 20, 2006	3.22	3.22	3.12	3.14
1421	NASDAQ	HSTM	Fri, Mar 17, 2006	3.31	3.31	3.12	3.22
1420	NASDAQ	HSTM	Thu, Mar 16, 2006	3.45	3.45	3.12	3.23
1419	NASDAQ	HSTM	Wed, Mar 15, 2006	3.44	3.44	3.27	3.33
1418	NASDAQ	HSTM	Tue, Mar 14, 2006	3.26	3.43	3.26	3.39
1417	NASDAQ	HSTM	Mon, Mar 13, 2006	3.29	3.29	3.23	3.26
1416	NASDAQ	HSTM	Fri, Mar 10, 2006	3.24	3.27	3.20	3.26
1415	NASDAQ	HSTM	Thu, Mar 9, 2006	3.22	3.22	3.15	3.17
1414	NASDAQ	HSTM	Wed, Mar 8, 2006	3.20	3.26	3.20	3.26
1413	NASDAQ	HSTM	Tue, Mar 7, 2006	3.24	3.26	3.20	3.24
1412	NASDAQ	HSTM	Mon, Mar 6, 2006	3.11	3.25	3.07	3.18
1411	NASDAQ	HSTM	Fri, Mar 3, 2006	3.09	3.10	3.05	3.06
1410	NASDAQ	HSTM	Thu, Mar 2, 2006	3.10	3.10	3.02	3.02
1409	NASDAQ	HSTM	Wed, Mar 1, 2006	3.00	3.09	3.00	3.07
1408	NASDAQ	HSTM	Tue, Feb 28, 2006	3.03	3.05	3.01	3.02
1407	NASDAQ	HSTM	Mon, Feb 27, 2006	3.10	3.13	2.98	3.01
1406	NASDAQ	HSTM	Fri, Feb 24, 2006	3.15	3.15	2.98	3.06
1405	NASDAQ	HSTM	Thu, Feb 23, 2006	3.30	3.30	3.11	3.11
1404	NASDAQ	HSTM	Wed, Feb 22, 2006	3.00	3.26	3.00	3.24
1403	NASDAQ	HSTM	Tue, Feb 21, 2006	2.86	3.05	2.86	3.00
1402	NASDAQ	HSTM	Fri, Feb 17, 2006	2.90	2.90	2.70	2.84
1401	NASDAQ	HSTM	Thu, Feb 16, 2006	2.85	2.85	2.83	2.85
1400	NASDAQ	HSTM	Wed, Feb 15, 2006	2.90	2.90	2.85	2.85
1399	NASDAQ	HSTM	Tue, Feb 14, 2006	2.83	2.90	2.83	2.89
1398	NASDAQ	HSTM	Mon, Feb 13, 2006	2.74	2.88	2.74	2.81
1397	NASDAQ	HSTM	Fri, Feb 10, 2006	2.67	2.88	2.67	2.88
1396	NASDAQ	HSTM	Thu, Feb 9, 2006	2.74	2.80	2.74	2.75
1395	NASDAQ	HSTM	Wed, Feb 8, 2006	2.66	2.76	2.60	2.75
1394	NASDAQ	HSTM	Tue, Feb 7, 2006	2.88	2.89	2.77	2.79
1393	NASDAQ	HSTM	Mon, Feb 6, 2006	2.90	2.90	2.86	2.88
1392	NASDAQ	HSTM	Fri, Feb 3, 2006	2.84	2.88	2.84	2.85
1391	NASDAQ	HSTM	Thu, Feb 2, 2006	2.82	2.88	2.50	2.85
1390	NASDAQ	HSTM	Wed, Feb 1, 2006	2.75	2.87	2.75	2.85
1389	NASDAQ	HSTM	Tue, Jan 31, 2006	2.85	2.85	2.84	2.84
1388	NASDAQ	HSTM	Mon, Jan 30, 2006	2.71	2.87	2.71	2.86
1387	NASDAQ	HSTM	Fri, Jan 27, 2006	2.54	2.80	2.54	2.75
1386	NASDAQ	HSTM	Thu, Jan 26, 2006	2.76	2.82	2.50	2.76
1385	NASDAQ	HSTM	Wed, Jan 25, 2006	2.99	2.99	2.87	2.89
1384	NASDAQ	HSTM	Tue, Jan 24, 2006	2.75	2.90	2.75	2.90
1383	NASDAQ	HSTM	Mon, Jan 23, 2006	2.81	2.82	2.75	2.75
1382	NASDAQ	HSTM	Fri, Jan 20, 2006	2.99	2.99	2.79	2.82
1381	NASDAQ	HSTM	Thu, Jan 19, 2006	2.75	2.94	2.73	2.89
1380	NASDAQ	HSTM	Wed, Jan 18, 2006	2.64	2.75	2.64	2.67
1379	NASDAQ	HSTM	Tue, Jan 17, 2006	2.52	2.60	2.46	2.60
1378	NASDAQ	HSTM	Fri, Jan 13, 2006	2.52	2.56	2.48	2.51
1377	NASDAQ	HSTM	Thu, Jan 12, 2006	2.54	2.56	2.49	2.55
1376	NASDAQ	HSTM	Wed, Jan 11, 2006	2.54	2.54	2.46	2.49
1375	NASDAQ	HSTM	Tue, Jan 10, 2006	2.38	2.44	2.36	2.44
1374	NASDAQ	HSTM	Mon, Jan 9, 2006	2.42	2.48	2.38	2.39
1373	NASDAQ	HSTM	Fri, Jan 6, 2006	2.46	2.48	2.38	2.42
1372	NASDAQ	HSTM	Thu, Jan 5, 2006	2.47	2.48	2.42	2.45
1371	NASDAQ	HSTM	Wed, Jan 4, 2006	2.48	2.50	2.36	2.44
1370	NASDAQ	HSTM	Tue, Jan 3, 2006	2.34	2.43	2.27	2.43
1369	NASDAQ	HSTM	Fri, Dec 30, 2005	2.38	2.40	2.30	2.33
1368	NASDAQ	HSTM	Thu, Dec 29, 2005	2.26	2.30	2.25	2.27
1367	NASDAQ	HSTM	Wed, Dec 28, 2005	2.18	2.30	2.18	2.22
1366	NASDAQ	HSTM	Tue, Dec 27, 2005	2.16	2.18	2.15	2.18
1365	NASDAQ	HSTM	Fri, Dec 23, 2005	2.19	2.20	2.15	2.15
1364	NASDAQ	HSTM	Thu, Dec 22, 2005	2.20	2.21	2.15	2.20
1363	NASDAQ	HSTM	Wed, Dec 21, 2005	2.20	2.20	2.15	2.16
1362	NASDAQ	HSTM	Tue, Dec 20, 2005	2.05	2.20	2.05	2.15
1361	NASDAQ	HSTM	Mon, Dec 19, 2005	2.13	2.13	2.06	2.07
1360	NASDAQ	HSTM	Fri, Dec 16, 2005	2.14	2.15	2.10	2.10
1359	NASDAQ	HSTM	Thu, Dec 15, 2005	2.10	2.14	2.10	2.10
1358	NASDAQ	HSTM	Wed, Dec 14, 2005	2.20	2.20	2.08	2.10
1357	NASDAQ	HSTM	Tue, Dec 13, 2005	2.18	2.22	2.10	2.16
1356	NASDAQ	HSTM	Mon, Dec 12, 2005	2.39	2.39	2.16	2.16
1355	NASDAQ	HSTM	Fri, Dec 9, 2005	2.23	2.26	2.19	2.24
1354	NASDAQ	HSTM	Thu, Dec 8, 2005	2.12	2.28	2.12	2.28
1353	NASDAQ	HSTM	Wed, Dec 7, 2005	2.22	2.22	2.06	2.13
1352	NASDAQ	HSTM	Tue, Dec 6, 2005	2.20	2.24	2.06	2.06
1351	NASDAQ	HSTM	Mon, Dec 5, 2005	2.15	2.25	2.15	2.24
1350	NASDAQ	HSTM	Fri, Dec 2, 2005	2.07	2.30	2.07	2.20
1349	NASDAQ	HSTM	Thu, Dec 1, 2005	2.15	2.15	2.07	2.11
1348	NASDAQ	HSTM	Wed, Nov 30, 2005	2.23	2.24	2.15	2.15
1347	NASDAQ	HSTM	Tue, Nov 29, 2005	2.05	2.30	2.05	2.14
1346	NASDAQ	HSTM	Mon, Nov 28, 2005	2.15	2.26	2.00	2.03
1345	NASDAQ	HSTM	Fri, Nov 25, 2005	2.21	2.22	2.09	2.09
1344	NASDAQ	HSTM	Wed, Nov 23, 2005	2.20	2.30	2.14	2.25
1343	NASDAQ	HSTM	Tue, Nov 22, 2005	2.07	2.30	2.07	2.27
1342	NASDAQ	HSTM	Mon, Nov 21, 2005	2.13	2.16	2.07	2.10
1341	NASDAQ	HSTM	Fri, Nov 18, 2005	2.06	2.26	2.04	2.16
1340	NASDAQ	HSTM	Thu, Nov 17, 2005	2.24	2.24	2.05	2.15
1339	NASDAQ	HSTM	Wed, Nov 16, 2005	2.25	2.41	2.16	2.24
1338	NASDAQ	HSTM	Tue, Nov 15, 2005	2.28	2.39	2.25	2.30
1337	NASDAQ	HSTM	Mon, Nov 14, 2005	2.20	2.24	2.20	2.22
1336	NASDAQ	HSTM	Fri, Nov 11, 2005	2.25	2.35	2.16	2.16
1335	NASDAQ	HSTM	Thu, Nov 10, 2005	2.29	2.40	2.23	2.23
1334	NASDAQ	HSTM	Wed, Nov 9, 2005	2.30	2.30	2.25	2.25
1333	NASDAQ	HSTM	Tue, Nov 8, 2005	2.40	2.40	2.20	2.27
1332	NASDAQ	HSTM	Mon, Nov 7, 2005	2.40	2.46	2.33	2.40
1331	NASDAQ	HSTM	Fri, Nov 4, 2005	2.23	2.47	2.08	2.35
1330	NASDAQ	HSTM	Thu, Nov 3, 2005	2.26	2.47	2.26	2.33
1329	NASDAQ	HSTM	Wed, Nov 2, 2005	2.38	2.47	2.29	2.44
1328	NASDAQ	HSTM	Tue, Nov 1, 2005	2.40	2.40	2.29	2.30
1327	NASDAQ	HSTM	Mon, Oct 31, 2005	2.41	2.48	2.11	2.29
1326	NASDAQ	HSTM	Fri, Oct 28, 2005	2.50	2.56	2.41	2.44
1325	NASDAQ	HSTM	Thu, Oct 27, 2005	2.70	2.77	2.40	2.51
1324	NASDAQ	HSTM	Wed, Oct 26, 2005	2.50	2.65	2.41	2.65
1323	NASDAQ	HSTM	Tue, Oct 25, 2005	2.50	2.50	2.27	2.27
1322	NASDAQ	HSTM	Mon, Oct 24, 2005	2.28	2.40	2.17	2.40
1321	NASDAQ	HSTM	Fri, Oct 21, 2005	1.95	2.14	1.95	2.14
1320	NASDAQ	HSTM	Thu, Oct 20, 2005	1.98	2.00	1.87	1.92
1319	NASDAQ	HSTM	Wed, Oct 19, 2005	1.92	2.05	1.91	1.91
1318	NASDAQ	HSTM	Tue, Oct 18, 2005	2.27	2.27	1.91	1.92
1317	NASDAQ	HSTM	Mon, Oct 17, 2005	2.08	2.08	1.94	1.96
1316	NASDAQ	HSTM	Fri, Oct 14, 2005	2.17	2.23	2.05	2.05
1315	NASDAQ	HSTM	Thu, Oct 13, 2005	2.02	2.29	2.01	2.06
1314	NASDAQ	HSTM	Wed, Oct 12, 2005	2.35	2.35	2.02	2.06
1313	NASDAQ	HSTM	Tue, Oct 11, 2005	2.16	2.20	2.05	2.11
1312	NASDAQ	HSTM	Mon, Oct 10, 2005	2.25	2.35	2.15	2.19
1311	NASDAQ	HSTM	Fri, Oct 7, 2005	2.16	2.26	2.16	2.25
1310	NASDAQ	HSTM	Thu, Oct 6, 2005	2.70	2.70	2.00	2.15
1309	NASDAQ	HSTM	Wed, Oct 5, 2005	2.85	2.88	2.63	2.70
1308	NASDAQ	HSTM	Tue, Oct 4, 2005	2.82	2.95	2.76	2.76
1307	NASDAQ	HSTM	Mon, Oct 3, 2005	2.95	2.95	2.82	2.83
1306	NASDAQ	HSTM	Fri, Sep 30, 2005	2.83	3.46	2.82	2.95
1305	NASDAQ	HSTM	Thu, Sep 29, 2005	3.05	3.10	2.85	2.97
1304	NASDAQ	HSTM	Wed, Sep 28, 2005	3.20	3.20	3.10	3.10
1303	NASDAQ	HSTM	Tue, Sep 27, 2005	3.23	3.25	3.14	3.24
1302	NASDAQ	HSTM	Mon, Sep 26, 2005	3.30	3.31	3.28	3.28
1301	NASDAQ	HSTM	Fri, Sep 23, 2005	3.41	3.41	3.32	3.32
1300	NASDAQ	HSTM	Thu, Sep 22, 2005	3.32	3.45	3.32	3.40
1299	NASDAQ	HSTM	Wed, Sep 21, 2005	3.80	3.80	3.35	3.47
1298	NASDAQ	HSTM	Tue, Sep 20, 2005	3.70	3.70	3.40	3.70
1297	NASDAQ	HSTM	Mon, Sep 19, 2005	3.75	3.75	3.71	3.71
1296	NASDAQ	HSTM	Fri, Sep 16, 2005	3.30	3.74	3.30	3.74
1295	NASDAQ	HSTM	Thu, Sep 15, 2005	3.39	3.44	3.31	3.41
1294	NASDAQ	HSTM	Wed, Sep 14, 2005	3.48	3.48	3.21	3.41
1293	NASDAQ	HSTM	Tue, Sep 13, 2005	3.49	3.50	3.49	3.50
1292	NASDAQ	HSTM	Mon, Sep 12, 2005	3.55	3.55	3.50	3.51
1291	NASDAQ	HSTM	Fri, Sep 9, 2005	3.59	3.61	3.55	3.55
1290	NASDAQ	HSTM	Thu, Sep 8, 2005	3.59	3.65	3.59	3.60
1289	NASDAQ	HSTM	Wed, Sep 7, 2005	3.61	3.75	3.61	3.64
1288	NASDAQ	HSTM	Tue, Sep 6, 2005	3.87	3.89	3.70	3.75
1287	NASDAQ	HSTM	Fri, Sep 2, 2005	3.73	3.73	3.65	3.70
1286	NASDAQ	HSTM	Thu, Sep 1, 2005	3.78	3.78	3.64	3.77
1285	NASDAQ	HSTM	Wed, Aug 31, 2005	3.87	3.87	3.69	3.78
1284	NASDAQ	HSTM	Tue, Aug 30, 2005	3.80	3.80	3.47	3.69
1283	NASDAQ	HSTM	Mon, Aug 29, 2005	3.70	3.77	3.70	3.70
1282	NASDAQ	HSTM	Fri, Aug 26, 2005	3.76	3.89	3.70	3.74
1281	NASDAQ	HSTM	Thu, Aug 25, 2005	3.75	3.80	3.72	3.78
1280	NASDAQ	HSTM	Wed, Aug 24, 2005	3.94	3.94	3.70	3.71
1279	NASDAQ	HSTM	Tue, Aug 23, 2005	3.75	3.79	3.56	3.75
1278	NASDAQ	HSTM	Mon, Aug 22, 2005	3.60	3.74	3.57	3.74
1277	NASDAQ	HSTM	Fri, Aug 19, 2005	3.40	3.78	3.40	3.65
1276	NASDAQ	HSTM	Thu, Aug 18, 2005	3.27	3.49	3.19	3.34
1275	NASDAQ	HSTM	Wed, Aug 17, 2005	3.51	3.51	3.43	3.50
1274	NASDAQ	HSTM	Tue, Aug 16, 2005	3.60	3.66	3.55	3.55
1273	NASDAQ	HSTM	Mon, Aug 15, 2005	3.65	3.75	3.60	3.64
1272	NASDAQ	HSTM	Fri, Aug 12, 2005	3.58	3.64	3.50	3.64
1271	NASDAQ	HSTM	Thu, Aug 11, 2005	3.55	3.65	3.49	3.58
1270	NASDAQ	HSTM	Wed, Aug 10, 2005	3.35	3.63	3.25	3.60
1269	NASDAQ	HSTM	Tue, Aug 9, 2005	3.40	3.50	3.35	3.44
1268	NASDAQ	HSTM	Mon, Aug 8, 2005	3.60	3.60	3.44	3.44
1267	NASDAQ	HSTM	Fri, Aug 5, 2005	3.65	3.65	3.51	3.51
1266	NASDAQ	HSTM	Thu, Aug 4, 2005	3.65	3.65	3.55	3.56
1265	NASDAQ	HSTM	Wed, Aug 3, 2005	3.64	3.74	3.50	3.62
1264	NASDAQ	HSTM	Tue, Aug 2, 2005	3.55	3.65	3.45	3.57
1263	NASDAQ	HSTM	Mon, Aug 1, 2005	3.71	3.71	3.50	3.55
1262	NASDAQ	HSTM	Fri, Jul 29, 2005	3.69	3.75	3.57	3.57
1261	NASDAQ	HSTM	Thu, Jul 28, 2005	3.72	3.83	3.70	3.76
1260	NASDAQ	HSTM	Wed, Jul 27, 2005	3.78	3.85	3.60	3.80
1259	NASDAQ	HSTM	Tue, Jul 26, 2005	3.70	3.85	3.63	3.78
1258	NASDAQ	HSTM	Mon, Jul 25, 2005	3.60	3.81	3.57	3.64
1257	NASDAQ	HSTM	Fri, Jul 22, 2005	3.60	3.77	3.60	3.61
1256	NASDAQ	HSTM	Thu, Jul 21, 2005	3.52	3.71	3.52	3.55
1255	NASDAQ	HSTM	Wed, Jul 20, 2005	3.75	3.78	3.55	3.65
1254	NASDAQ	HSTM	Tue, Jul 19, 2005	3.70	3.88	3.60	3.75
1253	NASDAQ	HSTM	Mon, Jul 18, 2005	3.94	3.94	3.79	3.83
1252	NASDAQ	HSTM	Fri, Jul 15, 2005	3.60	3.87	3.55	3.70
1251	NASDAQ	HSTM	Thu, Jul 14, 2005	3.71	3.71	3.60	3.60
1250	NASDAQ	HSTM	Wed, Jul 13, 2005	3.58	3.62	3.55	3.55
1249	NASDAQ	HSTM	Tue, Jul 12, 2005	3.64	3.65	3.50	3.58
1248	NASDAQ	HSTM	Mon, Jul 11, 2005	3.51	3.65	3.51	3.60
1247	NASDAQ	HSTM	Fri, Jul 8, 2005	3.58	3.72	3.51	3.51
1246	NASDAQ	HSTM	Thu, Jul 7, 2005	3.85	3.85	3.51	3.51
1245	NASDAQ	HSTM	Wed, Jul 6, 2005	4.00	4.00	3.75	3.90
1244	NASDAQ	HSTM	Tue, Jul 5, 2005	3.67	3.96	3.67	3.96
1243	NASDAQ	HSTM	Fri, Jul 1, 2005	3.87	3.88	3.65	3.67
1242	NASDAQ	HSTM	Thu, Jun 30, 2005	3.85	3.88	3.60	3.88
1241	NASDAQ	HSTM	Wed, Jun 29, 2005	3.85	3.90	3.55	3.90
1240	NASDAQ	HSTM	Tue, Jun 28, 2005	3.85	4.00	3.80	3.80
1239	NASDAQ	HSTM	Mon, Jun 27, 2005	3.95	4.05	3.92	4.00
1238	NASDAQ	HSTM	Fri, Jun 24, 2005	3.80	4.07	3.80	3.97
1237	NASDAQ	HSTM	Thu, Jun 23, 2005	3.80	3.97	3.80	3.81
1236	NASDAQ	HSTM	Wed, Jun 22, 2005	3.80	3.80	3.53	3.80
1235	NASDAQ	HSTM	Tue, Jun 21, 2005	3.55	3.95	3.50	3.70
1234	NASDAQ	HSTM	Mon, Jun 20, 2005	3.28	3.34	3.26	3.33
1233	NASDAQ	HSTM	Fri, Jun 17, 2005	3.20	3.30	3.20	3.30
1232	NASDAQ	HSTM	Thu, Jun 16, 2005	3.22	3.23	3.20	3.20
1231	NASDAQ	HSTM	Wed, Jun 15, 2005	3.22	3.25	3.18	3.25
1230	NASDAQ	HSTM	Tue, Jun 14, 2005	3.26	3.33	3.22	3.25
1229	NASDAQ	HSTM	Mon, Jun 13, 2005	3.10	3.35	3.00	3.33
1228	NASDAQ	HSTM	Fri, Jun 10, 2005	2.99	3.05	2.99	3.00
1227	NASDAQ	HSTM	Thu, Jun 9, 2005	2.93	2.95	2.92	2.92
1226	NASDAQ	HSTM	Wed, Jun 8, 2005	2.95	2.97	2.90	2.92
1225	NASDAQ	HSTM	Tue, Jun 7, 2005	2.96	2.97	2.96	2.96
1224	NASDAQ	HSTM	Mon, Jun 6, 2005	2.95	2.96	2.95	2.96
1223	NASDAQ	HSTM	Fri, Jun 3, 2005	3.10	3.10	2.96	2.96
1222	NASDAQ	HSTM	Thu, Jun 2, 2005	3.00	3.00	2.99	2.99
1221	NASDAQ	HSTM	Wed, Jun 1, 2005	3.00	3.00	2.97	2.97
1220	NASDAQ	HSTM	Tue, May 31, 2005	2.97	3.00	2.97	2.99
1219	NASDAQ	HSTM	Fri, May 27, 2005	3.00	3.00	2.96	3.00
1218	NASDAQ	HSTM	Thu, May 26, 2005	2.88	2.88	2.88	2.88
1217	NASDAQ	HSTM	Wed, May 25, 2005	2.93	2.94	2.90	2.90
1216	NASDAQ	HSTM	Tue, May 24, 2005	2.82	3.00	2.82	2.93
1215	NASDAQ	HSTM	Mon, May 23, 2005	2.82	2.85	2.82	2.85
1214	NASDAQ	HSTM	Fri, May 20, 2005	2.97	3.00	2.82	2.86
1213	NASDAQ	HSTM	Thu, May 19, 2005	2.90	2.90	2.85	2.90
1212	NASDAQ	HSTM	Wed, May 18, 2005	2.98	3.00	2.84	2.85
1211	NASDAQ	HSTM	Tue, May 17, 2005	2.83	2.83	2.82	2.82
1210	NASDAQ	HSTM	Mon, May 16, 2005	2.92	2.92	2.82	2.88
1209	NASDAQ	HSTM	Fri, May 13, 2005	3.00	3.00	2.83	2.85
1208	NASDAQ	HSTM	Thu, May 12, 2005	2.82	2.95	2.80	2.95
1207	NASDAQ	HSTM	Wed, May 11, 2005	2.80	2.80	2.80	2.80
1206	NASDAQ	HSTM	Tue, May 10, 2005	2.79	2.79	2.70	2.70
1205	NASDAQ	HSTM	Mon, May 9, 2005	2.60	2.95	2.60	2.70
1204	NASDAQ	HSTM	Fri, May 6, 2005	2.65	2.80	2.65	2.78
1203	NASDAQ	HSTM	Thu, May 5, 2005	2.72	2.72	2.65	2.65
1202	NASDAQ	HSTM	Wed, May 4, 2005	2.77	2.77	2.66	2.68
1201	NASDAQ	HSTM	Tue, May 3, 2005	2.61	2.82	2.61	2.81
1200	NASDAQ	HSTM	Mon, May 2, 2005	2.76	2.84	2.76	2.76
1199	NASDAQ	HSTM	Fri, Apr 29, 2005	2.72	2.99	2.72	2.85
1198	NASDAQ	HSTM	Thu, Apr 28, 2005	3.06	3.06	3.00	3.00
1197	NASDAQ	HSTM	Wed, Apr 27, 2005	2.86	3.10	2.86	3.00
1196	NASDAQ	HSTM	Tue, Apr 26, 2005	2.69	3.09	2.69	3.09
1195	NASDAQ	HSTM	Mon, Apr 25, 2005	2.74	2.86	2.74	2.86
1194	NASDAQ	HSTM	Fri, Apr 22, 2005	3.00	3.00	2.71	2.74
1193	NASDAQ	HSTM	Thu, Apr 21, 2005	2.75	2.90	2.75	2.90
1192	NASDAQ	HSTM	Wed, Apr 20, 2005	2.81	2.81	2.81	2.81
1191	NASDAQ	HSTM	Tue, Apr 19, 2005	2.70	2.81	2.70	2.81
1190	NASDAQ	HSTM	Mon, Apr 18, 2005	2.80	2.80	2.65	2.65
1189	NASDAQ	HSTM	Fri, Apr 15, 2005	2.78	2.82	2.68	2.79
1188	NASDAQ	HSTM	Thu, Apr 14, 2005	2.80	2.80	2.68	2.68
1187	NASDAQ	HSTM	Wed, Apr 13, 2005	2.66	2.80	2.66	2.80
1186	NASDAQ	HSTM	Tue, Apr 12, 2005	2.85	2.85	2.73	2.73
1185	NASDAQ	HSTM	Mon, Apr 11, 2005	3.29	3.30	2.83	2.92
1184	NASDAQ	HSTM	Fri, Apr 8, 2005	3.13	3.17	2.93	3.15
1183	NASDAQ	HSTM	Thu, Apr 7, 2005	2.94	2.94	2.90	2.90
1182	NASDAQ	HSTM	Wed, Apr 6, 2005	2.95	3.02	2.87	2.94
1181	NASDAQ	HSTM	Tue, Apr 5, 2005	2.84	2.85	2.66	2.85
1180	NASDAQ	HSTM	Mon, Apr 4, 2005	2.74	2.77	2.65	2.65
1179	NASDAQ	HSTM	Fri, Apr 1, 2005	2.76	2.80	2.76	2.80
1178	NASDAQ	HSTM	Thu, Mar 31, 2005	2.80	2.81	2.71	2.79
1177	NASDAQ	HSTM	Wed, Mar 30, 2005	2.95	2.98	2.73	2.78
1176	NASDAQ	HSTM	Tue, Mar 29, 2005	2.99	3.32	2.78	2.83
1175	NASDAQ	HSTM	Mon, Mar 28, 2005	2.80	2.80	2.70	2.72
1174	NASDAQ	HSTM	Thu, Mar 24, 2005	2.85	2.85	2.80	2.80
1173	NASDAQ	HSTM	Wed, Mar 23, 2005	2.81	2.81	2.80	2.80
1172	NASDAQ	HSTM	Tue, Mar 22, 2005	2.81	2.82	2.81	2.81
1171	NASDAQ	HSTM	Mon, Mar 21, 2005	3.00	3.00	2.85	2.86
1170	NASDAQ	HSTM	Fri, Mar 18, 2005	2.99	2.99	2.97	2.99
1169	NASDAQ	HSTM	Thu, Mar 17, 2005	2.90	2.90	2.90	2.90
1168	NASDAQ	HSTM	Wed, Mar 16, 2005	2.89	2.94	2.83	2.88
1167	NASDAQ	HSTM	Tue, Mar 15, 2005	2.80	2.89	2.80	2.86
1166	NASDAQ	HSTM	Mon, Mar 14, 2005	2.81	2.89	2.80	2.80
1165	NASDAQ	HSTM	Fri, Mar 11, 2005	2.77	2.97	2.77	2.90
1164	NASDAQ	HSTM	Thu, Mar 10, 2005	2.81	2.94	2.81	2.82
1163	NASDAQ	HSTM	Wed, Mar 9, 2005	2.82	2.97	2.82	2.85
1162	NASDAQ	HSTM	Tue, Mar 8, 2005	2.76	3.02	2.76	2.96
1161	NASDAQ	HSTM	Mon, Mar 7, 2005	2.91	3.04	2.76	2.80
1160	NASDAQ	HSTM	Fri, Mar 4, 2005	3.05	3.07	2.95	3.00
1159	NASDAQ	HSTM	Thu, Mar 3, 2005	3.08	3.14	3.00	3.05
1158	NASDAQ	HSTM	Wed, Mar 2, 2005	3.23	3.23	3.05	3.10
1157	NASDAQ	HSTM	Tue, Mar 1, 2005	3.05	3.20	3.00	3.20
1156	NASDAQ	HSTM	Mon, Feb 28, 2005	3.23	3.23	3.05	3.05
1155	NASDAQ	HSTM	Fri, Feb 25, 2005	3.13	3.40	3.13	3.18
1154	NASDAQ	HSTM	Thu, Feb 24, 2005	3.22	3.25	3.03	3.09
1153	NASDAQ	HSTM	Wed, Feb 23, 2005	3.61	3.69	3.16	3.26
1152	NASDAQ	HSTM	Tue, Feb 22, 2005	3.69	3.70	3.53	3.53
1151	NASDAQ	HSTM	Fri, Feb 18, 2005	3.55	3.68	3.51	3.53
1150	NASDAQ	HSTM	Thu, Feb 17, 2005	3.47	3.61	3.45	3.55
1149	NASDAQ	HSTM	Wed, Feb 16, 2005	3.49	3.81	3.45	3.45
1148	NASDAQ	HSTM	Tue, Feb 15, 2005	3.75	3.80	3.57	3.58
1147	NASDAQ	HSTM	Mon, Feb 14, 2005	3.57	3.73	3.40	3.72
1146	NASDAQ	HSTM	Fri, Feb 11, 2005	3.38	3.50	3.38	3.48
1145	NASDAQ	HSTM	Thu, Feb 10, 2005	3.41	3.52	3.41	3.47
1144	NASDAQ	HSTM	Wed, Feb 9, 2005	3.60	3.70	3.53	3.54
1143	NASDAQ	HSTM	Tue, Feb 8, 2005	3.61	3.67	3.45	3.59
1142	NASDAQ	HSTM	Mon, Feb 7, 2005	3.72	3.72	3.30	3.58
1141	NASDAQ	HSTM	Fri, Feb 4, 2005	3.75	3.75	3.50	3.68
1140	NASDAQ	HSTM	Thu, Feb 3, 2005	3.59	3.72	3.54	3.72
1139	NASDAQ	HSTM	Wed, Feb 2, 2005	3.34	3.53	3.25	3.53
1138	NASDAQ	HSTM	Tue, Feb 1, 2005	3.25	3.31	3.25	3.29
1137	NASDAQ	HSTM	Mon, Jan 31, 2005	3.39	3.39	3.23	3.30
1136	NASDAQ	HSTM	Fri, Jan 28, 2005	3.17	3.35	3.16	3.18
1135	NASDAQ	HSTM	Thu, Jan 27, 2005	3.33	3.39	3.16	3.16
1134	NASDAQ	HSTM	Wed, Jan 26, 2005	3.11	3.39	3.11	3.19
1133	NASDAQ	HSTM	Tue, Jan 25, 2005	3.20	3.45	3.02	3.22
1132	NASDAQ	HSTM	Mon, Jan 24, 2005	3.36	3.68	3.09	3.23
1131	NASDAQ	HSTM	Fri, Jan 21, 2005	3.31	3.65	3.30	3.40
1130	NASDAQ	HSTM	Thu, Jan 20, 2005	2.94	3.34	2.94	3.26
1129	NASDAQ	HSTM	Wed, Jan 19, 2005	2.80	3.00	2.80	2.95
1128	NASDAQ	HSTM	Tue, Jan 18, 2005	2.67	2.79	2.67	2.77
1127	NASDAQ	HSTM	Fri, Jan 14, 2005	2.80	2.80	2.74	2.75
1126	NASDAQ	HSTM	Thu, Jan 13, 2005	2.65	2.79	2.63	2.72
1125	NASDAQ	HSTM	Wed, Jan 12, 2005	2.60	2.65	2.50	2.61
1124	NASDAQ	HSTM	Tue, Jan 11, 2005	2.67	2.75	2.60	2.60
1123	NASDAQ	HSTM	Mon, Jan 10, 2005	2.90	2.90	2.75	2.75
1122	NASDAQ	HSTM	Fri, Jan 7, 2005	2.75	2.79	2.65	2.75
1121	NASDAQ	HSTM	Thu, Jan 6, 2005	2.65	2.73	2.63	2.66
1120	NASDAQ	HSTM	Wed, Jan 5, 2005	2.64	2.66	2.55	2.61
1119	NASDAQ	HSTM	Tue, Jan 4, 2005	2.75	2.82	2.64	2.64
1118	NASDAQ	HSTM	Mon, Jan 3, 2005	2.60	2.75	2.60	2.75
1117	NASDAQ	HSTM	Fri, Dec 31, 2004	2.70	2.71	2.65	2.68
1116	NASDAQ	HSTM	Thu, Dec 30, 2004	2.68	2.82	2.65	2.70
1115	NASDAQ	HSTM	Wed, Dec 29, 2004	2.72	2.76	2.68	2.74
1114	NASDAQ	HSTM	Tue, Dec 28, 2004	2.68	2.89	2.68	2.80
1113	NASDAQ	HSTM	Mon, Dec 27, 2004	2.60	2.80	2.60	2.68
1112	NASDAQ	HSTM	Thu, Dec 23, 2004	2.74	2.94	2.60	2.61
1111	NASDAQ	HSTM	Wed, Dec 22, 2004	2.58	2.90	2.53	2.70
1110	NASDAQ	HSTM	Tue, Dec 21, 2004	2.60	2.75	2.41	2.65
1109	NASDAQ	HSTM	Mon, Dec 20, 2004	2.47	2.71	2.38	2.71
1108	NASDAQ	HSTM	Fri, Dec 17, 2004	2.49	2.50	2.41	2.48
1107	NASDAQ	HSTM	Thu, Dec 16, 2004	2.43	2.50	2.43	2.50
1106	NASDAQ	HSTM	Wed, Dec 15, 2004	2.45	2.45	2.43	2.43
1105	NASDAQ	HSTM	Tue, Dec 14, 2004	2.75	2.75	2.43	2.47
1104	NASDAQ	HSTM	Mon, Dec 13, 2004	2.35	2.67	2.33	2.58
1103	NASDAQ	HSTM	Fri, Dec 10, 2004	2.48	2.50	2.40	2.45
1102	NASDAQ	HSTM	Thu, Dec 9, 2004	2.46	2.57	2.46	2.52
1101	NASDAQ	HSTM	Wed, Dec 8, 2004	2.45	2.49	2.35	2.44
1100	NASDAQ	HSTM	Tue, Dec 7, 2004	2.41	2.57	2.41	2.45
1099	NASDAQ	HSTM	Mon, Dec 6, 2004	2.77	2.77	2.29	2.41
1098	NASDAQ	HSTM	Fri, Dec 3, 2004	2.65	2.75	2.60	2.60
1097	NASDAQ	HSTM	Thu, Dec 2, 2004	2.70	2.70	2.63	2.64
1096	NASDAQ	HSTM	Wed, Dec 1, 2004	2.74	2.75	2.62	2.62
1095	NASDAQ	HSTM	Tue, Nov 30, 2004	2.74	2.80	2.64	2.69
1094	NASDAQ	HSTM	Mon, Nov 29, 2004	2.58	2.88	2.58	2.79
1093	NASDAQ	HSTM	Fri, Nov 26, 2004	2.70	3.10	2.67	2.74
1092	NASDAQ	HSTM	Wed, Nov 24, 2004	2.44	2.70	2.27	2.67
1091	NASDAQ	HSTM	Tue, Nov 23, 2004	2.22	2.49	2.22	2.43
1090	NASDAQ	HSTM	Mon, Nov 22, 2004	2.21	2.50	2.21	2.38
1089	NASDAQ	HSTM	Fri, Nov 19, 2004	2.38	2.48	2.25	2.45
1088	NASDAQ	HSTM	Thu, Nov 18, 2004	2.25	2.37	2.15	2.25
1087	NASDAQ	HSTM	Wed, Nov 17, 2004	2.37	2.37	2.15	2.15
1086	NASDAQ	HSTM	Tue, Nov 16, 2004	2.25	2.30	2.18	2.30
1085	NASDAQ	HSTM	Mon, Nov 15, 2004	2.22	2.30	2.22	2.30
1084	NASDAQ	HSTM	Fri, Nov 12, 2004	2.25	2.44	2.20	2.20
1083	NASDAQ	HSTM	Thu, Nov 11, 2004	2.07	2.25	2.05	2.22
1082	NASDAQ	HSTM	Wed, Nov 10, 2004	2.10	2.15	2.03	2.05
1081	NASDAQ	HSTM	Tue, Nov 9, 2004	2.10	2.10	2.05	2.06
1080	NASDAQ	HSTM	Mon, Nov 8, 2004	2.05	2.10	2.03	2.10
1079	NASDAQ	HSTM	Fri, Nov 5, 2004	2.00	2.02	1.96	1.96
1078	NASDAQ	HSTM	Thu, Nov 4, 2004	1.91	2.05	1.91	1.96
1077	NASDAQ	HSTM	Wed, Nov 3, 2004	2.00	2.09	1.99	2.00
1076	NASDAQ	HSTM	Tue, Nov 2, 2004	2.08	2.08	2.05	2.05
1075	NASDAQ	HSTM	Mon, Nov 1, 2004	1.91	2.03	1.89	2.03
1074	NASDAQ	HSTM	Fri, Oct 29, 2004	1.95	2.10	1.88	2.02
1073	NASDAQ	HSTM	Thu, Oct 28, 2004	2.07	2.10	1.93	1.95
1072	NASDAQ	HSTM	Wed, Oct 27, 2004	2.10	2.11	1.91	1.99
1071	NASDAQ	HSTM	Tue, Oct 26, 2004	2.03	2.03	2.00	2.00
1070	NASDAQ	HSTM	Mon, Oct 25, 2004	2.03	2.15	2.03	2.03
1069	NASDAQ	HSTM	Fri, Oct 22, 2004	1.99	2.00	1.99	2.00
1068	NASDAQ	HSTM	Thu, Oct 21, 2004	2.01	2.01	2.01	2.01
1067	NASDAQ	HSTM	Wed, Oct 20, 2004	1.99	2.01	1.99	2.01
1066	NASDAQ	HSTM	Tue, Oct 19, 2004	1.88	1.93	1.88	1.89
1065	NASDAQ	HSTM	Mon, Oct 18, 2004	1.90	2.01	1.87	1.93
1064	NASDAQ	HSTM	Fri, Oct 15, 2004	1.90	2.00	1.90	2.00
1063	NASDAQ	HSTM	Thu, Oct 14, 2004	2.01	2.01	2.00	2.00
1062	NASDAQ	HSTM	Wed, Oct 13, 2004	1.99	2.01	1.99	2.00
1061	NASDAQ	HSTM	Tue, Oct 12, 2004	1.96	2.00	1.90	1.96
1060	NASDAQ	HSTM	Mon, Oct 11, 2004	2.01	2.10	2.00	2.03
1059	NASDAQ	HSTM	Fri, Oct 8, 2004	2.00	2.10	2.00	2.05
1058	NASDAQ	HSTM	Thu, Oct 7, 2004	2.05	2.09	1.89	2.00
1057	NASDAQ	HSTM	Wed, Oct 6, 2004	2.14	2.14	2.07	2.07
1056	NASDAQ	HSTM	Tue, Oct 5, 2004	2.17	2.17	1.98	1.98
1055	NASDAQ	HSTM	Mon, Oct 4, 2004	1.96	2.30	1.96	2.10
1054	NASDAQ	HSTM	Fri, Oct 1, 2004	1.95	1.98	1.87	1.95
1053	NASDAQ	HSTM	Thu, Sep 30, 2004	1.85	2.10	1.82	2.10
1052	NASDAQ	HSTM	Wed, Sep 29, 2004	1.79	1.90	1.75	1.89
1051	NASDAQ	HSTM	Tue, Sep 28, 2004	1.84	1.84	1.75	1.75
1050	NASDAQ	HSTM	Mon, Sep 27, 2004	1.80	1.80	1.80	1.80
1049	NASDAQ	HSTM	Fri, Sep 24, 2004	1.84	1.87	1.84	1.86
1048	NASDAQ	HSTM	Thu, Sep 23, 2004	1.80	1.90	1.75	1.84
1047	NASDAQ	HSTM	Wed, Sep 22, 2004	1.81	1.81	1.80	1.80
1046	NASDAQ	HSTM	Tue, Sep 21, 2004	1.80	1.86	1.80	1.86
1045	NASDAQ	HSTM	Mon, Sep 20, 2004	1.77	1.77	1.77	1.77
1044	NASDAQ	HSTM	Fri, Sep 17, 2004	1.77	1.80	1.73	1.75
1043	NASDAQ	HSTM	Thu, Sep 16, 2004	1.70	1.75	1.61	1.70
1042	NASDAQ	HSTM	Wed, Sep 15, 2004	1.70	1.75	1.61	1.68
1041	NASDAQ	HSTM	Tue, Sep 14, 2004	1.76	1.87	1.75	1.77
1040	NASDAQ	HSTM	Mon, Sep 13, 2004	1.67	1.84	1.64	1.80
1039	NASDAQ	HSTM	Fri, Sep 10, 2004	1.79	1.87	1.64	1.64
1038	NASDAQ	HSTM	Thu, Sep 9, 2004	1.81	1.81	1.75	1.75
1037	NASDAQ	HSTM	Wed, Sep 8, 2004	1.76	1.76	1.76	1.76
1036	NASDAQ	HSTM	Tue, Sep 7, 2004	1.76	1.82	1.76	1.76
1035	NASDAQ	HSTM	Fri, Sep 3, 2004	1.86	1.88	1.76	1.76
1034	NASDAQ	HSTM	Thu, Sep 2, 2004	1.76	1.76	1.75	1.75
1033	NASDAQ	HSTM	Wed, Sep 1, 2004	1.76	1.95	1.76	1.86
1032	NASDAQ	HSTM	Tue, Aug 31, 2004	1.85	1.85	1.81	1.81
1031	NASDAQ	HSTM	Fri, Aug 27, 2004	1.80	1.85	1.80	1.81
1030	NASDAQ	HSTM	Thu, Aug 26, 2004	1.80	1.80	1.78	1.78
1029	NASDAQ	HSTM	Wed, Aug 25, 2004	1.78	1.80	1.78	1.80
1028	NASDAQ	HSTM	Tue, Aug 24, 2004	1.75	1.81	1.75	1.80
1027	NASDAQ	HSTM	Mon, Aug 23, 2004	1.86	1.86	1.85	1.85
1026	NASDAQ	HSTM	Fri, Aug 20, 2004	1.80	1.89	1.80	1.89
1025	NASDAQ	HSTM	Thu, Aug 19, 2004	1.76	1.79	1.75	1.76
1024	NASDAQ	HSTM	Wed, Aug 18, 2004	1.76	1.77	1.75	1.76
1023	NASDAQ	HSTM	Tue, Aug 17, 2004	1.66	1.77	1.66	1.75
1022	NASDAQ	HSTM	Mon, Aug 16, 2004	1.75	1.83	1.75	1.79
1021	NASDAQ	HSTM	Fri, Aug 13, 2004	1.83	1.83	1.78	1.78
1020	NASDAQ	HSTM	Thu, Aug 12, 2004	1.66	1.77	1.65	1.77
1019	NASDAQ	HSTM	Wed, Aug 11, 2004	1.73	1.80	1.73	1.80
1018	NASDAQ	HSTM	Tue, Aug 10, 2004	1.70	1.70	1.61	1.69
1017	NASDAQ	HSTM	Mon, Aug 9, 2004	1.75	1.85	1.70	1.70
1016	NASDAQ	HSTM	Fri, Aug 6, 2004	1.69	1.75	1.69	1.74
1015	NASDAQ	HSTM	Thu, Aug 5, 2004	1.90	1.94	1.62	1.69
1014	NASDAQ	HSTM	Wed, Aug 4, 2004	1.78	1.78	1.71	1.75
1013	NASDAQ	HSTM	Tue, Aug 3, 2004	1.75	1.80	1.74	1.75
1012	NASDAQ	HSTM	Mon, Aug 2, 2004	1.75	1.75	1.75	1.75
1011	NASDAQ	HSTM	Fri, Jul 30, 2004	1.79	1.79	1.76	1.76
1010	NASDAQ	HSTM	Thu, Jul 29, 2004	1.95	1.95	1.77	1.77
1009	NASDAQ	HSTM	Wed, Jul 28, 2004	1.85	1.86	1.85	1.86
1008	NASDAQ	HSTM	Tue, Jul 27, 2004	1.79	1.84	1.79	1.83
1007	NASDAQ	HSTM	Mon, Jul 26, 2004	1.77	1.80	1.77	1.77
1006	NASDAQ	HSTM	Fri, Jul 23, 2004	1.86	1.91	1.80	1.80
1005	NASDAQ	HSTM	Thu, Jul 22, 2004	1.90	1.90	1.70	1.86
1004	NASDAQ	HSTM	Wed, Jul 21, 2004	1.90	1.90	1.90	1.90
1003	NASDAQ	HSTM	Tue, Jul 20, 2004	1.88	1.93	1.88	1.88
1002	NASDAQ	HSTM	Mon, Jul 19, 2004	1.86	1.86	1.86	1.86
1001	NASDAQ	HSTM	Fri, Jul 16, 2004	1.90	1.90	1.70	1.86
1000	NASDAQ	HSTM	Thu, Jul 15, 2004	1.99	2.00	1.90	1.90
999	NASDAQ	HSTM	Wed, Jul 14, 2004	1.90	1.92	1.90	1.91
998	NASDAQ	HSTM	Tue, Jul 13, 2004	1.90	1.90	1.90	1.90
997	NASDAQ	HSTM	Mon, Jul 12, 2004	1.86	1.90	1.85	1.90
996	NASDAQ	HSTM	Fri, Jul 9, 2004	1.87	1.87	1.86	1.86
995	NASDAQ	HSTM	Thu, Jul 8, 2004	1.87	1.91	1.87	1.90
994	NASDAQ	HSTM	Wed, Jul 7, 2004	1.91	1.96	1.90	1.93
993	NASDAQ	HSTM	Tue, Jul 6, 2004	1.95	1.95	1.90	1.95
992	NASDAQ	HSTM	Fri, Jul 2, 2004	1.90	2.00	1.90	2.00
991	NASDAQ	HSTM	Thu, Jul 1, 2004	1.86	2.02	1.86	1.95
990	NASDAQ	HSTM	Wed, Jun 30, 2004	1.92	1.98	1.92	1.98
989	NASDAQ	HSTM	Tue, Jun 29, 2004	2.00	2.01	1.90	2.00
988	NASDAQ	HSTM	Mon, Jun 28, 2004	2.10	2.10	2.00	2.01
987	NASDAQ	HSTM	Fri, Jun 25, 2004	2.10	2.10	2.09	2.09
986	NASDAQ	HSTM	Thu, Jun 24, 2004	2.01	2.01	2.01	2.01
985	NASDAQ	HSTM	Tue, Jun 22, 2004	1.95	2.20	1.86	2.00
984	NASDAQ	HSTM	Mon, Jun 21, 2004	1.99	2.15	1.90	1.95
983	NASDAQ	HSTM	Fri, Jun 18, 2004	2.11	2.14	2.10	2.11
982	NASDAQ	HSTM	Thu, Jun 17, 2004	2.26	2.26	2.10	2.10
981	NASDAQ	HSTM	Wed, Jun 16, 2004	2.20	2.26	1.99	2.10
980	NASDAQ	HSTM	Tue, Jun 15, 2004	2.07	2.20	2.04	2.20
979	NASDAQ	HSTM	Mon, Jun 14, 2004	2.20	2.20	1.96	2.02
978	NASDAQ	HSTM	Thu, Jun 10, 2004	2.16	2.20	2.15	2.20
977	NASDAQ	HSTM	Wed, Jun 9, 2004	2.20	2.24	2.20	2.24
976	NASDAQ	HSTM	Tue, Jun 8, 2004	2.27	2.32	2.20	2.20
975	NASDAQ	HSTM	Mon, Jun 7, 2004	2.20	2.37	2.20	2.35
974	NASDAQ	HSTM	Fri, Jun 4, 2004	2.25	2.25	2.21	2.21
973	NASDAQ	HSTM	Thu, Jun 3, 2004	2.18	2.24	2.15	2.23
972	NASDAQ	HSTM	Wed, Jun 2, 2004	2.20	2.26	2.15	2.26
971	NASDAQ	HSTM	Tue, Jun 1, 2004	2.15	2.15	2.15	2.15
970	NASDAQ	HSTM	Fri, May 28, 2004	2.16	2.16	2.15	2.16
969	NASDAQ	HSTM	Thu, May 27, 2004	2.20	2.20	2.15	2.17
968	NASDAQ	HSTM	Wed, May 26, 2004	2.15	2.20	2.15	2.19
967	NASDAQ	HSTM	Tue, May 25, 2004	2.16	2.19	2.16	2.19
966	NASDAQ	HSTM	Mon, May 24, 2004	2.18	2.19	2.15	2.19
965	NASDAQ	HSTM	Fri, May 21, 2004	2.20	2.26	2.19	2.19
964	NASDAQ	HSTM	Thu, May 20, 2004	2.19	2.23	2.18	2.18
963	NASDAQ	HSTM	Wed, May 19, 2004	2.02	2.25	2.02	2.18
962	NASDAQ	HSTM	Tue, May 18, 2004	2.17	2.17	2.17	2.17
961	NASDAQ	HSTM	Mon, May 17, 2004	2.04	2.20	2.04	2.10
960	NASDAQ	HSTM	Fri, May 14, 2004	2.28	2.28	2.17	2.17
959	NASDAQ	HSTM	Thu, May 13, 2004	2.20	2.20	2.00	2.18
958	NASDAQ	HSTM	Wed, May 12, 2004	2.15	2.20	2.15	2.20
957	NASDAQ	HSTM	Tue, May 11, 2004	2.30	2.30	2.20	2.24
956	NASDAQ	HSTM	Mon, May 10, 2004	2.22	2.50	2.19	2.29
955	NASDAQ	HSTM	Fri, May 7, 2004	2.09	2.09	2.09	2.09
954	NASDAQ	HSTM	Thu, May 6, 2004	2.14	2.23	2.12	2.23
953	NASDAQ	HSTM	Wed, May 5, 2004	2.00	2.25	2.00	2.14
952	NASDAQ	HSTM	Tue, May 4, 2004	2.24	2.24	2.05	2.21
951	NASDAQ	HSTM	Mon, May 3, 2004	1.96	2.24	1.90	2.24
950	NASDAQ	HSTM	Fri, Apr 30, 2004	2.00	2.24	2.00	2.23
949	NASDAQ	HSTM	Thu, Apr 29, 2004	2.14	2.14	2.05	2.05
948	NASDAQ	HSTM	Wed, Apr 28, 2004	2.24	2.25	2.11	2.25
947	NASDAQ	HSTM	Tue, Apr 27, 2004	2.30	2.30	2.25	2.25
946	NASDAQ	HSTM	Mon, Apr 26, 2004	2.31	2.31	2.24	2.24
945	NASDAQ	HSTM	Fri, Apr 23, 2004	2.10	2.26	2.10	2.24
944	NASDAQ	HSTM	Thu, Apr 22, 2004	2.11	2.25	2.11	2.25
943	NASDAQ	HSTM	Tue, Apr 20, 2004	2.18	2.20	2.10	2.17
942	NASDAQ	HSTM	Mon, Apr 19, 2004	2.10	2.12	2.10	2.12
941	NASDAQ	HSTM	Fri, Apr 16, 2004	2.15	2.25	2.15	2.20
940	NASDAQ	HSTM	Thu, Apr 15, 2004	2.13	2.35	2.11	2.30
939	NASDAQ	HSTM	Wed, Apr 14, 2004	2.36	2.36	2.36	2.36
938	NASDAQ	HSTM	Tue, Apr 13, 2004	2.45	2.46	2.25	2.46
937	NASDAQ	HSTM	Mon, Apr 12, 2004	2.20	2.50	2.05	2.50
936	NASDAQ	HSTM	Thu, Apr 8, 2004	2.26	2.31	2.07	2.31
935	NASDAQ	HSTM	Wed, Apr 7, 2004	2.35	2.35	2.05	2.30
934	NASDAQ	HSTM	Tue, Apr 6, 2004	2.43	2.45	2.43	2.43
933	NASDAQ	HSTM	Mon, Apr 5, 2004	2.32	2.53	2.32	2.45
932	NASDAQ	HSTM	Fri, Apr 2, 2004	2.35	2.49	2.35	2.46
931	NASDAQ	HSTM	Thu, Apr 1, 2004	2.35	2.35	2.24	2.24
930	NASDAQ	HSTM	Wed, Mar 31, 2004	2.38	2.50	2.29	2.29
929	NASDAQ	HSTM	Tue, Mar 30, 2004	2.36	2.36	2.06	2.06
928	NASDAQ	HSTM	Mon, Mar 29, 2004	2.29	2.30	2.29	2.29
927	NASDAQ	HSTM	Fri, Mar 26, 2004	2.04	2.25	2.00	2.19
926	NASDAQ	HSTM	Thu, Mar 25, 2004	1.97	2.00	1.97	1.97
925	NASDAQ	HSTM	Wed, Mar 24, 2004	1.83	2.01	1.83	1.95
924	NASDAQ	HSTM	Tue, Mar 23, 2004	2.00	2.00	1.81	1.85
923	NASDAQ	HSTM	Mon, Mar 22, 2004	2.24	2.24	1.75	1.75
922	NASDAQ	HSTM	Fri, Mar 19, 2004	2.40	2.40	2.10	2.10
921	NASDAQ	HSTM	Thu, Mar 18, 2004	2.20	2.70	2.15	2.18
920	NASDAQ	HSTM	Wed, Mar 17, 2004	2.30	2.30	2.15	2.16
919	NASDAQ	HSTM	Tue, Mar 16, 2004	2.30	2.51	2.30	2.30
918	NASDAQ	HSTM	Mon, Mar 15, 2004	2.57	2.75	2.30	2.49
917	NASDAQ	HSTM	Fri, Mar 12, 2004	2.55	2.55	2.54	2.54
916	NASDAQ	HSTM	Thu, Mar 11, 2004	2.55	2.56	2.50	2.50
915	NASDAQ	HSTM	Wed, Mar 10, 2004	2.52	2.60	2.50	2.51
914	NASDAQ	HSTM	Tue, Mar 9, 2004	2.63	2.65	2.52	2.65
913	NASDAQ	HSTM	Mon, Mar 8, 2004	2.62	2.63	2.56	2.60
912	NASDAQ	HSTM	Thu, Mar 4, 2004	2.75	2.75	2.64	2.64
911	NASDAQ	HSTM	Wed, Mar 3, 2004	2.70	2.70	2.68	2.70
910	NASDAQ	HSTM	Tue, Mar 2, 2004	2.55	2.75	2.52	2.75
909	NASDAQ	HSTM	Mon, Mar 1, 2004	2.67	2.85	2.55	2.57
908	NASDAQ	HSTM	Fri, Feb 27, 2004	2.70	2.70	2.60	2.60
907	NASDAQ	HSTM	Thu, Feb 26, 2004	2.50	2.70	2.50	2.70
906	NASDAQ	HSTM	Wed, Feb 25, 2004	2.75	2.75	2.52	2.61
905	NASDAQ	HSTM	Tue, Feb 24, 2004	2.71	2.89	2.63	2.74
904	NASDAQ	HSTM	Mon, Feb 23, 2004	2.84	2.85	2.50	2.70
903	NASDAQ	HSTM	Fri, Feb 20, 2004	2.63	2.69	2.60	2.60
902	NASDAQ	HSTM	Thu, Feb 19, 2004	2.82	2.95	2.55	2.60
901	NASDAQ	HSTM	Wed, Feb 18, 2004	2.75	2.83	2.68	2.69
900	NASDAQ	HSTM	Tue, Feb 17, 2004	2.86	2.86	2.68	2.68
899	NASDAQ	HSTM	Thu, Feb 12, 2004	2.80	2.96	2.65	2.85
898	NASDAQ	HSTM	Wed, Feb 11, 2004	2.78	2.92	2.78	2.85
897	NASDAQ	HSTM	Tue, Feb 10, 2004	2.52	2.90	2.51	2.89
896	NASDAQ	HSTM	Mon, Feb 9, 2004	2.84	2.92	2.51	2.72
895	NASDAQ	HSTM	Fri, Feb 6, 2004	2.66	2.75	2.65	2.74
894	NASDAQ	HSTM	Thu, Feb 5, 2004	2.73	2.73	2.73	2.73
893	NASDAQ	HSTM	Wed, Feb 4, 2004	2.75	2.79	2.73	2.79
892	NASDAQ	HSTM	Tue, Feb 3, 2004	2.96	2.96	2.77	2.85
891	NASDAQ	HSTM	Mon, Feb 2, 2004	2.82	2.84	2.62	2.84
890	NASDAQ	HSTM	Fri, Jan 30, 2004	2.85	2.85	2.84	2.84
889	NASDAQ	HSTM	Thu, Jan 29, 2004	2.73	2.78	2.73	2.75
888	NASDAQ	HSTM	Wed, Jan 28, 2004	2.97	2.98	2.69	2.76
887	NASDAQ	HSTM	Tue, Jan 27, 2004	2.92	2.98	2.90	2.90
886	NASDAQ	HSTM	Mon, Jan 26, 2004	2.80	2.98	2.65	2.92
885	NASDAQ	HSTM	Fri, Jan 23, 2004	2.85	2.92	2.67	2.81
884	NASDAQ	HSTM	Thu, Jan 22, 2004	2.98	2.98	2.79	2.85
883	NASDAQ	HSTM	Wed, Jan 21, 2004	2.82	2.95	2.82	2.95
882	NASDAQ	HSTM	Tue, Jan 20, 2004	2.65	2.94	2.65	2.87
881	NASDAQ	HSTM	Fri, Jan 16, 2004	2.85	2.90	2.60	2.65
880	NASDAQ	HSTM	Thu, Jan 15, 2004	3.00	3.00	2.80	2.85
879	NASDAQ	HSTM	Wed, Jan 14, 2004	3.00	3.00	2.86	3.00
878	NASDAQ	HSTM	Tue, Jan 13, 2004	2.99	3.04	2.62	2.99
877	NASDAQ	HSTM	Mon, Jan 12, 2004	2.91	2.99	2.91	2.99
876	NASDAQ	HSTM	Fri, Jan 9, 2004	2.95	3.04	2.87	2.97
875	NASDAQ	HSTM	Thu, Jan 8, 2004	2.90	2.90	2.81	2.90
874	NASDAQ	HSTM	Wed, Jan 7, 2004	2.82	2.84	2.65	2.84
873	NASDAQ	HSTM	Tue, Jan 6, 2004	2.63	2.69	2.56	2.69
872	NASDAQ	HSTM	Mon, Jan 5, 2004	2.52	2.84	2.52	2.61
871	NASDAQ	HSTM	Fri, Jan 2, 2004	2.66	2.86	2.56	2.56
870	NASDAQ	HSTM	Wed, Dec 31, 2003	2.51	2.65	2.51	2.60
869	NASDAQ	HSTM	Tue, Dec 30, 2003	2.50	2.65	2.50	2.55
868	NASDAQ	HSTM	Mon, Dec 29, 2003	2.45	2.67	2.45	2.52
867	NASDAQ	HSTM	Fri, Dec 26, 2003	2.51	2.69	2.51	2.51
866	NASDAQ	HSTM	Wed, Dec 24, 2003	2.55	2.58	2.50	2.50
865	NASDAQ	HSTM	Tue, Dec 23, 2003	2.55	2.62	2.55	2.55
864	NASDAQ	HSTM	Mon, Dec 22, 2003	2.61	2.61	2.55	2.55
863	NASDAQ	HSTM	Fri, Dec 19, 2003	2.74	2.75	2.57	2.60
862	NASDAQ	HSTM	Thu, Dec 18, 2003	2.55	2.75	2.55	2.70
861	NASDAQ	HSTM	Wed, Dec 17, 2003	2.60	2.79	2.60	2.70
860	NASDAQ	HSTM	Tue, Dec 16, 2003	2.81	2.92	2.55	2.74
859	NASDAQ	HSTM	Mon, Dec 15, 2003	2.72	2.75	2.60	2.60
858	NASDAQ	HSTM	Fri, Dec 12, 2003	2.73	2.74	2.53	2.60
857	NASDAQ	HSTM	Thu, Dec 11, 2003	2.70	2.72	2.70	2.70
856	NASDAQ	HSTM	Wed, Dec 10, 2003	2.72	2.79	2.70	2.72
855	NASDAQ	HSTM	Tue, Dec 9, 2003	2.70	2.90	2.70	2.70
854	NASDAQ	HSTM	Mon, Dec 8, 2003	2.87	2.87	2.81	2.82
853	NASDAQ	HSTM	Fri, Dec 5, 2003	2.80	2.80	2.80	2.80
852	NASDAQ	HSTM	Thu, Dec 4, 2003	2.80	2.85	2.71	2.85
851	NASDAQ	HSTM	Wed, Dec 3, 2003	2.85	2.87	2.82	2.82
850	NASDAQ	HSTM	Tue, Dec 2, 2003	2.77	2.95	2.77	2.86
849	NASDAQ	HSTM	Mon, Dec 1, 2003	2.62	2.83	2.62	2.83
848	NASDAQ	HSTM	Fri, Nov 28, 2003	2.60	2.62	2.60	2.62
847	NASDAQ	HSTM	Wed, Nov 26, 2003	2.60	2.60	2.50	2.55
846	NASDAQ	HSTM	Tue, Nov 25, 2003	2.55	2.60	2.54	2.55
845	NASDAQ	HSTM	Mon, Nov 24, 2003	2.72	2.72	2.51	2.55
844	NASDAQ	HSTM	Fri, Nov 21, 2003	2.60	2.60	2.57	2.57
843	NASDAQ	HSTM	Thu, Nov 20, 2003	2.65	2.66	2.50	2.65
842	NASDAQ	HSTM	Wed, Nov 19, 2003	2.65	2.70	2.65	2.69
841	NASDAQ	HSTM	Tue, Nov 18, 2003	2.84	2.85	2.72	2.80
840	NASDAQ	HSTM	Mon, Nov 17, 2003	2.75	2.75	2.65	2.65
839	NASDAQ	HSTM	Fri, Nov 14, 2003	2.85	2.97	2.85	2.85
838	NASDAQ	HSTM	Thu, Nov 13, 2003	2.99	2.99	2.85	2.85
837	NASDAQ	HSTM	Wed, Nov 12, 2003	3.00	3.00	2.96	2.96
836	NASDAQ	HSTM	Tue, Nov 11, 2003	3.00	3.05	2.95	2.95
835	NASDAQ	HSTM	Mon, Nov 10, 2003	2.98	3.04	2.95	2.99
834	NASDAQ	HSTM	Fri, Nov 7, 2003	2.99	3.00	2.90	2.99
833	NASDAQ	HSTM	Thu, Nov 6, 2003	2.95	2.95	2.86	2.90
832	NASDAQ	HSTM	Wed, Nov 5, 2003	3.15	3.15	2.94	2.99
831	NASDAQ	HSTM	Tue, Nov 4, 2003	3.10	3.10	2.94	3.05
830	NASDAQ	HSTM	Mon, Nov 3, 2003	2.90	3.18	2.85	2.94
829	NASDAQ	HSTM	Fri, Oct 31, 2003	2.88	2.90	2.85	2.85
828	NASDAQ	HSTM	Thu, Oct 30, 2003	2.85	2.85	2.77	2.85
827	NASDAQ	HSTM	Wed, Oct 29, 2003	2.76	3.12	2.76	2.90
826	NASDAQ	HSTM	Tue, Oct 28, 2003	2.89	3.10	2.87	2.95
825	NASDAQ	HSTM	Mon, Oct 27, 2003	2.85	2.88	2.84	2.84
824	NASDAQ	HSTM	Fri, Oct 24, 2003	2.75	2.85	2.75	2.85
823	NASDAQ	HSTM	Thu, Oct 23, 2003	2.82	2.82	2.65	2.79
822	NASDAQ	HSTM	Wed, Oct 22, 2003	2.99	2.99	2.75	2.87
821	NASDAQ	HSTM	Tue, Oct 21, 2003	2.97	3.01	2.97	2.99
820	NASDAQ	HSTM	Mon, Oct 20, 2003	2.87	3.00	2.81	2.96
819	NASDAQ	HSTM	Fri, Oct 17, 2003	2.68	2.88	2.65	2.88
818	NASDAQ	HSTM	Thu, Oct 16, 2003	2.56	2.68	2.54	2.61
817	NASDAQ	HSTM	Wed, Oct 15, 2003	2.60	2.65	2.50	2.55
816	NASDAQ	HSTM	Tue, Oct 14, 2003	2.64	2.64	2.33	2.50
815	NASDAQ	HSTM	Mon, Oct 13, 2003	2.58	2.68	2.58	2.65
814	NASDAQ	HSTM	Fri, Oct 10, 2003	2.54	2.67	2.50	2.64
813	NASDAQ	HSTM	Thu, Oct 9, 2003	2.69	2.69	2.50	2.50
812	NASDAQ	HSTM	Wed, Oct 8, 2003	2.70	2.70	2.55	2.70
811	NASDAQ	HSTM	Tue, Oct 7, 2003	2.90	2.95	2.59	2.70
810	NASDAQ	HSTM	Mon, Oct 6, 2003	2.93	3.00	2.64	2.92
809	NASDAQ	HSTM	Fri, Oct 3, 2003	3.13	3.20	2.98	3.06
808	NASDAQ	HSTM	Thu, Oct 2, 2003	3.15	3.15	3.06	3.07
807	NASDAQ	HSTM	Wed, Oct 1, 2003	3.00	3.15	3.00	3.10
806	NASDAQ	HSTM	Tue, Sep 30, 2003	2.99	3.16	2.67	3.05
805	NASDAQ	HSTM	Mon, Sep 29, 2003	3.01	3.15	2.97	3.10
804	NASDAQ	HSTM	Fri, Sep 26, 2003	3.13	3.18	3.05	3.10
803	NASDAQ	HSTM	Thu, Sep 25, 2003	3.00	3.19	3.00	3.11
802	NASDAQ	HSTM	Wed, Sep 24, 2003	3.20	3.21	3.00	3.10
801	NASDAQ	HSTM	Tue, Sep 23, 2003	3.00	3.35	3.00	3.25
800	NASDAQ	HSTM	Mon, Sep 22, 2003	3.05	3.25	3.02	3.14
799	NASDAQ	HSTM	Fri, Sep 19, 2003	3.11	3.18	3.00	3.00
798	NASDAQ	HSTM	Thu, Sep 18, 2003	2.91	3.01	2.75	3.00
797	NASDAQ	HSTM	Wed, Sep 17, 2003	3.07	3.19	2.81	3.01
796	NASDAQ	HSTM	Tue, Sep 16, 2003	3.06	3.19	3.06	3.19
795	NASDAQ	HSTM	Mon, Sep 15, 2003	3.25	3.25	3.08	3.08
794	NASDAQ	HSTM	Fri, Sep 12, 2003	3.15	3.20	3.04	3.20
793	NASDAQ	HSTM	Thu, Sep 11, 2003	3.12	3.18	3.05	3.17
792	NASDAQ	HSTM	Wed, Sep 10, 2003	3.25	3.45	2.91	3.20
791	NASDAQ	HSTM	Tue, Sep 9, 2003	3.51	3.51	3.22	3.26
790	NASDAQ	HSTM	Mon, Sep 8, 2003	3.14	3.68	2.99	3.37
789	NASDAQ	HSTM	Fri, Sep 5, 2003	2.64	3.14	2.64	3.14
788	NASDAQ	HSTM	Thu, Sep 4, 2003	2.65	2.87	2.53	2.87
787	NASDAQ	HSTM	Wed, Sep 3, 2003	2.55	2.65	2.54	2.61
786	NASDAQ	HSTM	Tue, Sep 2, 2003	2.40	2.60	2.40	2.45
785	NASDAQ	HSTM	Fri, Aug 29, 2003	2.57	2.63	2.42	2.54
784	NASDAQ	HSTM	Thu, Aug 28, 2003	2.38	2.61	2.38	2.61
783	NASDAQ	HSTM	Wed, Aug 27, 2003	2.33	2.54	2.33	2.51
782	NASDAQ	HSTM	Tue, Aug 26, 2003	2.34	2.44	2.32	2.33
781	NASDAQ	HSTM	Mon, Aug 25, 2003	2.71	2.71	2.30	2.43
780	NASDAQ	HSTM	Fri, Aug 22, 2003	2.60	2.71	2.60	2.61
779	NASDAQ	HSTM	Thu, Aug 21, 2003	2.68	2.97	2.62	2.68
778	NASDAQ	HSTM	Wed, Aug 20, 2003	2.25	2.65	2.25	2.65
777	NASDAQ	HSTM	Tue, Aug 19, 2003	2.15	2.22	2.15	2.15
776	NASDAQ	HSTM	Mon, Aug 18, 2003	2.15	2.20	2.15	2.15
775	NASDAQ	HSTM	Fri, Aug 15, 2003	2.25	2.30	2.15	2.20
774	NASDAQ	HSTM	Thu, Aug 14, 2003	2.32	2.39	2.29	2.30
773	NASDAQ	HSTM	Wed, Aug 13, 2003	2.50	2.50	2.26	2.26
772	NASDAQ	HSTM	Tue, Aug 12, 2003	2.26	2.29	2.18	2.29
771	NASDAQ	HSTM	Mon, Aug 11, 2003	2.40	2.40	2.20	2.20
770	NASDAQ	HSTM	Fri, Aug 8, 2003	2.30	2.50	2.08	2.45
769	NASDAQ	HSTM	Thu, Aug 7, 2003	2.49	2.49	2.11	2.30
768	NASDAQ	HSTM	Wed, Aug 6, 2003	2.58	2.74	2.48	2.48
767	NASDAQ	HSTM	Tue, Aug 5, 2003	2.73	2.80	2.50	2.64
766	NASDAQ	HSTM	Mon, Aug 4, 2003	2.95	2.95	2.73	2.79
765	NASDAQ	HSTM	Fri, Aug 1, 2003	2.90	3.13	2.73	2.76
764	NASDAQ	HSTM	Thu, Jul 31, 2003	3.64	3.64	2.75	3.02
763	NASDAQ	HSTM	Wed, Jul 30, 2003	3.50	3.85	3.50	3.72
762	NASDAQ	HSTM	Tue, Jul 29, 2003	3.26	3.85	3.10	3.85
761	NASDAQ	HSTM	Mon, Jul 28, 2003	3.79	3.79	3.15	3.26
760	NASDAQ	HSTM	Fri, Jul 25, 2003	3.80	3.81	3.70	3.72
759	NASDAQ	HSTM	Thu, Jul 24, 2003	3.65	4.02	3.65	3.75
758	NASDAQ	HSTM	Wed, Jul 23, 2003	3.50	3.77	3.45	3.53
757	NASDAQ	HSTM	Tue, Jul 22, 2003	2.93	3.70	2.85	3.40
756	NASDAQ	HSTM	Mon, Jul 21, 2003	2.55	2.84	2.55	2.81
755	NASDAQ	HSTM	Fri, Jul 18, 2003	2.89	2.89	2.60	2.60
754	NASDAQ	HSTM	Thu, Jul 17, 2003	2.89	2.99	2.89	2.89
753	NASDAQ	HSTM	Wed, Jul 16, 2003	2.65	2.99	2.64	2.86
752	NASDAQ	HSTM	Tue, Jul 15, 2003	3.00	3.00	2.54	2.80
751	NASDAQ	HSTM	Mon, Jul 14, 2003	3.15	3.15	2.89	2.98
750	NASDAQ	HSTM	Fri, Jul 11, 2003	3.36	3.36	3.10	3.15
749	NASDAQ	HSTM	Thu, Jul 10, 2003	3.40	3.40	2.99	3.23
748	NASDAQ	HSTM	Wed, Jul 9, 2003	3.63	3.63	3.25	3.38
747	NASDAQ	HSTM	Tue, Jul 8, 2003	3.31	3.82	3.22	3.41
746	NASDAQ	HSTM	Mon, Jul 7, 2003	3.00	3.40	3.00	3.20
745	NASDAQ	HSTM	Thu, Jul 3, 2003	2.90	3.20	2.84	2.94
744	NASDAQ	HSTM	Wed, Jul 2, 2003	2.59	3.15	2.59	2.91
743	NASDAQ	HSTM	Tue, Jul 1, 2003	2.60	2.66	2.54	2.66
742	NASDAQ	HSTM	Mon, Jun 30, 2003	2.45	2.90	2.45	2.58
741	NASDAQ	HSTM	Fri, Jun 27, 2003	2.56	2.60	2.30	2.60
740	NASDAQ	HSTM	Thu, Jun 26, 2003	2.26	2.60	2.26	2.52
739	NASDAQ	HSTM	Wed, Jun 25, 2003	2.60	2.97	2.25	2.48
738	NASDAQ	HSTM	Tue, Jun 24, 2003	2.50	2.60	2.50	2.60
737	NASDAQ	HSTM	Mon, Jun 23, 2003	2.69	2.70	2.30	2.60
736	NASDAQ	HSTM	Fri, Jun 20, 2003	2.70	2.88	2.63	2.69
735	NASDAQ	HSTM	Thu, Jun 19, 2003	2.67	2.77	2.51	2.63
734	NASDAQ	HSTM	Wed, Jun 18, 2003	2.43	2.66	2.43	2.62
733	NASDAQ	HSTM	Tue, Jun 17, 2003	2.20	2.50	2.20	2.43
732	NASDAQ	HSTM	Mon, Jun 16, 2003	2.50	2.50	2.05	2.20
731	NASDAQ	HSTM	Fri, Jun 13, 2003	2.51	2.75	2.50	2.50
730	NASDAQ	HSTM	Thu, Jun 12, 2003	2.31	2.51	2.31	2.49
729	NASDAQ	HSTM	Wed, Jun 11, 2003	2.59	2.63	2.30	2.35
728	NASDAQ	HSTM	Tue, Jun 10, 2003	2.58	2.59	2.50	2.57
727	NASDAQ	HSTM	Mon, Jun 9, 2003	2.26	2.64	2.26	2.50
726	NASDAQ	HSTM	Fri, Jun 6, 2003	1.87	2.98	1.87	2.40
725	NASDAQ	HSTM	Thu, Jun 5, 2003	1.91	1.97	1.89	1.97
724	NASDAQ	HSTM	Wed, Jun 4, 2003	1.98	1.99	1.81	1.92
723	NASDAQ	HSTM	Tue, Jun 3, 2003	1.60	1.98	1.60	1.92
722	NASDAQ	HSTM	Mon, Jun 2, 2003	1.55	1.65	1.51	1.58
721	NASDAQ	HSTM	Thu, May 29, 2003	1.51	1.55	1.51	1.54
720	NASDAQ	HSTM	Wed, May 28, 2003	1.51	1.51	1.51	1.51
719	NASDAQ	HSTM	Tue, May 27, 2003	1.50	1.50	1.50	1.50
718	NASDAQ	HSTM	Fri, May 23, 2003	1.47	1.50	1.47	1.50
717	NASDAQ	HSTM	Tue, May 20, 2003	1.50	1.50	1.47	1.50
716	NASDAQ	HSTM	Mon, May 19, 2003	1.60	1.60	1.45	1.50
715	NASDAQ	HSTM	Fri, May 16, 2003	1.45	1.60	1.45	1.50
714	NASDAQ	HSTM	Thu, May 15, 2003	1.45	1.51	1.45	1.49
713	NASDAQ	HSTM	Wed, May 14, 2003	1.40	1.42	1.30	1.42
712	NASDAQ	HSTM	Tue, May 13, 2003	1.30	1.30	1.30	1.30
711	NASDAQ	HSTM	Mon, May 12, 2003	1.30	1.30	1.30	1.30
710	NASDAQ	HSTM	Thu, May 8, 2003	1.30	1.38	1.30	1.33
709	NASDAQ	HSTM	Wed, May 7, 2003	1.30	1.40	1.30	1.35
708	NASDAQ	HSTM	Tue, May 6, 2003	1.42	1.42	1.41	1.41
707	NASDAQ	HSTM	Mon, May 5, 2003	1.29	1.43	1.29	1.34
706	NASDAQ	HSTM	Fri, May 2, 2003	1.27	1.27	1.27	1.27
705	NASDAQ	HSTM	Thu, May 1, 2003	1.35	1.39	1.29	1.29
704	NASDAQ	HSTM	Wed, Apr 30, 2003	1.39	1.39	1.39	1.39
703	NASDAQ	HSTM	Tue, Apr 29, 2003	1.45	1.45	1.19	1.37
702	NASDAQ	HSTM	Mon, Apr 28, 2003	1.18	1.40	1.18	1.40
701	NASDAQ	HSTM	Fri, Apr 25, 2003	1.01	1.08	1.01	1.03
700	NASDAQ	HSTM	Thu, Apr 24, 2003	1.01	1.07	1.01	1.07
699	NASDAQ	HSTM	Wed, Apr 23, 2003	1.15	1.15	1.15	1.15
698	NASDAQ	HSTM	Tue, Apr 22, 2003	1.15	1.15	1.15	1.15
697	NASDAQ	HSTM	Mon, Apr 21, 2003	1.01	1.21	1.01	1.14
696	NASDAQ	HSTM	Thu, Apr 17, 2003	1.08	1.17	1.00	1.17
695	NASDAQ	HSTM	Tue, Apr 15, 2003	1.08	1.08	1.08	1.08
694	NASDAQ	HSTM	Mon, Apr 14, 2003	1.10	1.10	1.10	1.10
693	NASDAQ	HSTM	Fri, Apr 11, 2003	1.10	1.10	1.10	1.10
692	NASDAQ	HSTM	Thu, Apr 10, 2003	1.05	1.19	0.96	1.19
691	NASDAQ	HSTM	Wed, Apr 9, 2003	1.09	1.10	1.09	1.09
690	NASDAQ	HSTM	Tue, Apr 8, 2003	1.01	1.12	1.01	1.05
689	NASDAQ	HSTM	Mon, Apr 7, 2003	1.14	1.14	1.10	1.10
688	NASDAQ	HSTM	Fri, Apr 4, 2003	1.10	1.10	1.04	1.10
687	NASDAQ	HSTM	Thu, Apr 3, 2003	1.00	1.00	1.00	1.00
686	NASDAQ	HSTM	Wed, Apr 2, 2003	1.01	1.01	1.01	1.01
685	NASDAQ	HSTM	Tue, Apr 1, 2003	1.00	1.00	1.00	1.00
684	NASDAQ	HSTM	Mon, Mar 31, 2003	1.00	1.02	0.99	1.00
683	NASDAQ	HSTM	Fri, Mar 28, 2003	1.02	1.02	1.02	1.02
682	NASDAQ	HSTM	Thu, Mar 27, 2003	1.15	1.15	1.04	1.04
681	NASDAQ	HSTM	Wed, Mar 26, 2003	1.04	1.04	1.04	1.04
680	NASDAQ	HSTM	Tue, Mar 25, 2003	1.02	1.05	1.02	1.05
679	NASDAQ	HSTM	Mon, Mar 24, 2003	1.08	1.08	1.00	1.05
678	NASDAQ	HSTM	Fri, Mar 21, 2003	1.06	1.46	1.06	1.09
677	NASDAQ	HSTM	Thu, Mar 20, 2003	1.10	1.12	1.05	1.06
676	NASDAQ	HSTM	Wed, Mar 19, 2003	1.17	1.17	1.00	1.10
675	NASDAQ	HSTM	Tue, Mar 18, 2003	1.17	1.27	1.17	1.17
674	NASDAQ	HSTM	Mon, Mar 17, 2003	1.24	1.30	1.18	1.18
673	NASDAQ	HSTM	Thu, Mar 13, 2003	1.23	1.35	1.23	1.27
672	NASDAQ	HSTM	Wed, Mar 12, 2003	1.23	1.23	1.18	1.20
671	NASDAQ	HSTM	Tue, Mar 11, 2003	1.25	1.25	1.18	1.18
670	NASDAQ	HSTM	Mon, Mar 10, 2003	1.28	1.28	1.19	1.27
669	NASDAQ	HSTM	Fri, Mar 7, 2003	1.28	1.28	1.28	1.28
668	NASDAQ	HSTM	Thu, Mar 6, 2003	1.30	1.30	1.07	1.30
667	NASDAQ	HSTM	Wed, Mar 5, 2003	1.25	1.25	1.25	1.25
666	NASDAQ	HSTM	Tue, Mar 4, 2003	1.30	1.30	1.30	1.30
665	NASDAQ	HSTM	Thu, Feb 27, 2003	1.27	1.27	1.27	1.27
664	NASDAQ	HSTM	Wed, Feb 26, 2003	1.25	1.26	1.25	1.26
663	NASDAQ	HSTM	Tue, Feb 25, 2003	1.41	1.42	1.26	1.26
662	NASDAQ	HSTM	Mon, Feb 24, 2003	1.44	1.44	1.44	1.44
661	NASDAQ	HSTM	Fri, Feb 21, 2003	1.46	1.48	1.46	1.48
660	NASDAQ	HSTM	Thu, Feb 20, 2003	1.46	1.46	1.46	1.46
659	NASDAQ	HSTM	Wed, Feb 19, 2003	1.47	1.47	1.46	1.46
658	NASDAQ	HSTM	Tue, Feb 18, 2003	1.47	1.47	1.46	1.46
657	NASDAQ	HSTM	Fri, Feb 14, 2003	1.49	1.50	1.49	1.50
656	NASDAQ	HSTM	Thu, Feb 13, 2003	1.50	1.50	1.50	1.50
655	NASDAQ	HSTM	Wed, Feb 12, 2003	1.49	1.50	1.49	1.50
654	NASDAQ	HSTM	Tue, Feb 11, 2003	1.50	1.50	1.46	1.46
653	NASDAQ	HSTM	Mon, Feb 10, 2003	1.47	1.49	1.46	1.46
652	NASDAQ	HSTM	Thu, Feb 6, 2003	1.48	1.48	1.48	1.48
651	NASDAQ	HSTM	Wed, Feb 5, 2003	1.54	1.95	1.46	1.50
650	NASDAQ	HSTM	Tue, Feb 4, 2003	1.48	1.65	1.48	1.65
649	NASDAQ	HSTM	Mon, Feb 3, 2003	1.48	1.50	1.46	1.50
648	NASDAQ	HSTM	Fri, Jan 31, 2003	1.45	1.48	1.45	1.46
647	NASDAQ	HSTM	Thu, Jan 30, 2003	1.51	1.51	1.51	1.51
646	NASDAQ	HSTM	Wed, Jan 29, 2003	1.52	1.52	1.47	1.52
645	NASDAQ	HSTM	Tue, Jan 28, 2003	1.56	1.56	1.56	1.56
644	NASDAQ	HSTM	Mon, Jan 27, 2003	1.61	1.61	1.38	1.47
643	NASDAQ	HSTM	Fri, Jan 24, 2003	1.69	1.69	1.69	1.69
642	NASDAQ	HSTM	Thu, Jan 23, 2003	1.65	1.76	1.61	1.61
641	NASDAQ	HSTM	Wed, Jan 22, 2003	1.66	1.67	1.55	1.57
640	NASDAQ	HSTM	Tue, Jan 21, 2003	1.77	1.77	1.63	1.65
639	NASDAQ	HSTM	Fri, Jan 17, 2003	1.82	1.82	1.82	1.82
638	NASDAQ	HSTM	Thu, Jan 16, 2003	1.74	1.85	1.74	1.85
637	NASDAQ	HSTM	Wed, Jan 15, 2003	1.67	1.73	1.67	1.73
636	NASDAQ	HSTM	Tue, Jan 14, 2003	1.85	1.85	1.67	1.72
635	NASDAQ	HSTM	Mon, Jan 13, 2003	1.66	1.97	1.66	1.86
634	NASDAQ	HSTM	Fri, Jan 10, 2003	1.65	1.65	1.65	1.65
633	NASDAQ	HSTM	Thu, Jan 9, 2003	1.55	1.69	1.55	1.69
632	NASDAQ	HSTM	Wed, Jan 8, 2003	1.56	1.84	1.56	1.59
631	NASDAQ	HSTM	Tue, Jan 7, 2003	1.57	1.70	1.55	1.55
630	NASDAQ	HSTM	Mon, Jan 6, 2003	1.41	1.60	1.41	1.60
629	NASDAQ	HSTM	Thu, Jan 2, 2003	1.45	1.50	1.45	1.50
628	NASDAQ	HSTM	Tue, Dec 31, 2002	1.36	1.51	1.36	1.41
627	NASDAQ	HSTM	Mon, Dec 30, 2002	1.36	1.45	1.25	1.40
626	NASDAQ	HSTM	Fri, Dec 27, 2002	1.38	1.38	1.35	1.38
625	NASDAQ	HSTM	Thu, Dec 26, 2002	1.32	1.39	1.32	1.39
624	NASDAQ	HSTM	Mon, Dec 23, 2002	1.32	1.33	1.27	1.30
623	NASDAQ	HSTM	Fri, Dec 20, 2002	1.30	1.34	1.30	1.33
622	NASDAQ	HSTM	Thu, Dec 19, 2002	1.30	1.30	1.30	1.30
621	NASDAQ	HSTM	Wed, Dec 18, 2002	1.31	1.31	1.30	1.30
620	NASDAQ	HSTM	Tue, Dec 17, 2002	1.28	1.38	1.28	1.28
619	NASDAQ	HSTM	Mon, Dec 16, 2002	1.33	1.35	1.28	1.28
618	NASDAQ	HSTM	Fri, Dec 13, 2002	1.28	1.28	1.28	1.28
617	NASDAQ	HSTM	Thu, Dec 12, 2002	1.30	1.30	1.29	1.29
616	NASDAQ	HSTM	Wed, Dec 11, 2002	1.25	1.31	1.25	1.29
615	NASDAQ	HSTM	Tue, Dec 10, 2002	1.25	1.25	1.25	1.25
614	NASDAQ	HSTM	Mon, Dec 9, 2002	1.25	1.26	1.25	1.26
613	NASDAQ	HSTM	Fri, Dec 6, 2002	1.22	1.34	1.22	1.34
612	NASDAQ	HSTM	Thu, Dec 5, 2002	1.23	1.35	1.15	1.33
611	NASDAQ	HSTM	Wed, Dec 4, 2002	1.22	1.28	1.00	1.00
610	NASDAQ	HSTM	Tue, Dec 3, 2002	1.30	1.35	1.30	1.30
609	NASDAQ	HSTM	Mon, Dec 2, 2002	1.28	1.30	1.24	1.30
608	NASDAQ	HSTM	Fri, Nov 29, 2002	1.30	1.33	1.29	1.30
607	NASDAQ	HSTM	Wed, Nov 27, 2002	1.35	1.35	1.28	1.28
606	NASDAQ	HSTM	Tue, Nov 26, 2002	1.35	1.35	1.35	1.35
605	NASDAQ	HSTM	Mon, Nov 25, 2002	1.21	1.26	1.21	1.26
604	NASDAQ	HSTM	Fri, Nov 22, 2002	1.30	1.30	1.28	1.28
603	NASDAQ	HSTM	Thu, Nov 21, 2002	1.20	1.21	1.20	1.21
602	NASDAQ	HSTM	Wed, Nov 20, 2002	1.25	1.25	1.25	1.25
601	NASDAQ	HSTM	Tue, Nov 19, 2002	1.24	1.24	1.18	1.23
600	NASDAQ	HSTM	Mon, Nov 18, 2002	1.19	1.25	1.19	1.21
599	NASDAQ	HSTM	Fri, Nov 15, 2002	1.25	1.25	1.16	1.25
598	NASDAQ	HSTM	Thu, Nov 14, 2002	1.20	1.30	1.16	1.25
597	NASDAQ	HSTM	Wed, Nov 13, 2002	1.29	1.29	1.23	1.28
596	NASDAQ	HSTM	Tue, Nov 12, 2002	1.26	1.35	1.25	1.35
595	NASDAQ	HSTM	Mon, Nov 11, 2002	1.24	1.24	1.21	1.21
594	NASDAQ	HSTM	Fri, Nov 8, 2002	1.35	1.35	1.35	1.35
593	NASDAQ	HSTM	Thu, Nov 7, 2002	1.39	1.45	1.36	1.36
592	NASDAQ	HSTM	Wed, Nov 6, 2002	1.21	1.38	1.21	1.36
591	NASDAQ	HSTM	Mon, Nov 4, 2002	1.19	1.23	1.19	1.23
590	NASDAQ	HSTM	Fri, Nov 1, 2002	1.10	1.20	1.10	1.20
589	NASDAQ	HSTM	Thu, Oct 31, 2002	1.11	1.13	1.09	1.09
588	NASDAQ	HSTM	Wed, Oct 30, 2002	0.93	1.08	0.86	1.08
587	NASDAQ	HSTM	Mon, Oct 28, 2002	0.95	1.00	0.95	1.00
586	NASDAQ	HSTM	Fri, Oct 25, 2002	1.01	1.02	1.00	1.01
585	NASDAQ	HSTM	Thu, Oct 24, 2002	1.02	1.02	1.00	1.00
584	NASDAQ	HSTM	Wed, Oct 23, 2002	1.00	1.00	1.00	1.00
583	NASDAQ	HSTM	Tue, Oct 22, 2002	1.01	1.02	1.01	1.02
582	NASDAQ	HSTM	Mon, Oct 21, 2002	1.00	1.02	1.00	1.00
581	NASDAQ	HSTM	Thu, Oct 17, 2002	1.00	1.04	1.00	1.00
580	NASDAQ	HSTM	Wed, Oct 16, 2002	1.02	1.07	1.02	1.05
579	NASDAQ	HSTM	Tue, Oct 15, 2002	1.02	1.02	1.02	1.02
578	NASDAQ	HSTM	Fri, Oct 11, 2002	0.96	1.00	0.96	1.00
577	NASDAQ	HSTM	Thu, Oct 10, 2002	0.98	1.11	0.91	0.96
576	NASDAQ	HSTM	Wed, Oct 9, 2002	1.10	1.15	1.00	1.00
575	NASDAQ	HSTM	Tue, Oct 8, 2002	1.08	1.08	1.00	1.00
574	NASDAQ	HSTM	Mon, Oct 7, 2002	1.10	1.10	1.00	1.00
573	NASDAQ	HSTM	Wed, Oct 2, 2002	1.06	1.14	1.06	1.14
572	NASDAQ	HSTM	Tue, Oct 1, 2002	1.00	1.08	0.93	1.01
571	NASDAQ	HSTM	Mon, Sep 30, 2002	1.02	1.20	0.82	0.90
570	NASDAQ	HSTM	Fri, Sep 27, 2002	1.26	1.31	0.79	0.79
569	NASDAQ	HSTM	Wed, Sep 25, 2002	1.22	1.32	1.22	1.27
568	NASDAQ	HSTM	Tue, Sep 24, 2002	1.29	1.32	1.27	1.32
567	NASDAQ	HSTM	Mon, Sep 23, 2002	1.30	1.33	1.28	1.33
566	NASDAQ	HSTM	Fri, Sep 20, 2002	1.32	1.34	1.32	1.34
565	NASDAQ	HSTM	Thu, Sep 19, 2002	1.33	1.35	1.33	1.35
564	NASDAQ	HSTM	Wed, Sep 18, 2002	1.32	1.35	1.32	1.35
563	NASDAQ	HSTM	Tue, Sep 17, 2002	1.30	1.33	1.30	1.33
562	NASDAQ	HSTM	Mon, Sep 16, 2002	1.38	1.39	1.30	1.33
561	NASDAQ	HSTM	Fri, Sep 13, 2002	1.31	1.38	1.31	1.35
560	NASDAQ	HSTM	Thu, Sep 12, 2002	1.30	1.31	1.25	1.30
559	NASDAQ	HSTM	Tue, Sep 10, 2002	1.20	1.30	1.20	1.20
558	NASDAQ	HSTM	Mon, Sep 9, 2002	1.17	1.21	1.15	1.21
557	NASDAQ	HSTM	Fri, Sep 6, 2002	1.15	1.15	1.06	1.06
556	NASDAQ	HSTM	Thu, Sep 5, 2002	1.20	1.20	1.10	1.15
555	NASDAQ	HSTM	Wed, Sep 4, 2002	1.06	1.17	1.06	1.17
554	NASDAQ	HSTM	Tue, Sep 3, 2002	1.09	1.10	1.09	1.10
553	NASDAQ	HSTM	Fri, Aug 30, 2002	1.12	1.12	1.12	1.12
552	NASDAQ	HSTM	Wed, Aug 28, 2002	1.17	1.17	1.17	1.17
551	NASDAQ	HSTM	Fri, Aug 23, 2002	1.27	1.27	1.20	1.20
550	NASDAQ	HSTM	Thu, Aug 22, 2002	1.20	1.20	1.20	1.20
549	NASDAQ	HSTM	Wed, Aug 21, 2002	1.20	1.20	1.20	1.20
548	NASDAQ	HSTM	Tue, Aug 20, 2002	1.15	1.15	1.15	1.15
547	NASDAQ	HSTM	Mon, Aug 19, 2002	1.15	1.15	1.15	1.15
546	NASDAQ	HSTM	Fri, Aug 16, 2002	1.29	1.30	1.05	1.20
545	NASDAQ	HSTM	Thu, Aug 15, 2002	1.20	1.25	1.15	1.25
544	NASDAQ	HSTM	Wed, Aug 14, 2002	1.25	1.25	1.21	1.21
543	NASDAQ	HSTM	Tue, Aug 13, 2002	1.20	1.20	1.20	1.20
542	NASDAQ	HSTM	Fri, Aug 9, 2002	1.25	1.25	1.25	1.25
541	NASDAQ	HSTM	Thu, Aug 8, 2002	1.27	1.30	1.13	1.30
540	NASDAQ	HSTM	Wed, Aug 7, 2002	1.30	1.30	1.27	1.27
539	NASDAQ	HSTM	Tue, Aug 6, 2002	1.27	1.33	1.13	1.33
538	NASDAQ	HSTM	Mon, Aug 5, 2002	1.25	1.25	1.25	1.25
537	NASDAQ	HSTM	Fri, Aug 2, 2002	1.07	1.25	1.07	1.25
536	NASDAQ	HSTM	Thu, Aug 1, 2002	1.10	1.10	1.07	1.10
535	NASDAQ	HSTM	Wed, Jul 31, 2002	1.29	1.29	1.07	1.25
534	NASDAQ	HSTM	Tue, Jul 30, 2002	1.09	1.25	1.00	1.07
533	NASDAQ	HSTM	Mon, Jul 29, 2002	1.13	1.25	1.12	1.25
532	NASDAQ	HSTM	Fri, Jul 26, 2002	1.13	1.25	1.13	1.25
531	NASDAQ	HSTM	Thu, Jul 25, 2002	1.20	1.25	1.13	1.13
530	NASDAQ	HSTM	Wed, Jul 24, 2002	1.16	1.16	1.00	1.10
529	NASDAQ	HSTM	Tue, Jul 23, 2002	1.17	1.33	1.17	1.33
528	NASDAQ	HSTM	Mon, Jul 22, 2002	1.25	1.25	1.17	1.25
527	NASDAQ	HSTM	Fri, Jul 19, 2002	1.25	1.25	1.25	1.25
526	NASDAQ	HSTM	Thu, Jul 18, 2002	1.16	1.25	1.16	1.25
525	NASDAQ	HSTM	Tue, Jul 16, 2002	1.17	1.20	1.14	1.20
524	NASDAQ	HSTM	Mon, Jul 15, 2002	1.13	1.15	1.01	1.15
523	NASDAQ	HSTM	Fri, Jul 12, 2002	1.16	1.16	1.16	1.16
522	NASDAQ	HSTM	Thu, Jul 11, 2002	1.19	1.19	1.15	1.15
521	NASDAQ	HSTM	Wed, Jul 10, 2002	1.16	1.21	1.15	1.19
520	NASDAQ	HSTM	Tue, Jul 9, 2002	1.25	1.25	1.17	1.20
519	NASDAQ	HSTM	Mon, Jul 8, 2002	1.24	1.30	1.22	1.25
518	NASDAQ	HSTM	Fri, Jul 5, 2002	1.33	1.35	1.30	1.32
517	NASDAQ	HSTM	Wed, Jul 3, 2002	1.30	1.57	1.00	1.39
516	NASDAQ	HSTM	Tue, Jul 2, 2002	1.41	1.41	1.41	1.41
515	NASDAQ	HSTM	Fri, Jun 28, 2002	1.41	1.41	1.41	1.41
514	NASDAQ	HSTM	Thu, Jun 27, 2002	1.43	1.43	1.43	1.43
513	NASDAQ	HSTM	Wed, Jun 26, 2002	1.42	1.48	1.42	1.48
512	NASDAQ	HSTM	Tue, Jun 25, 2002	1.56	1.57	1.39	1.50
511	NASDAQ	HSTM	Mon, Jun 24, 2002	1.49	1.69	1.40	1.50
510	NASDAQ	HSTM	Fri, Jun 21, 2002	1.34	1.49	1.34	1.43
509	NASDAQ	HSTM	Thu, Jun 20, 2002	1.38	1.40	1.37	1.40
508	NASDAQ	HSTM	Wed, Jun 19, 2002	1.41	1.41	1.39	1.39
507	NASDAQ	HSTM	Tue, Jun 18, 2002	1.41	1.49	1.41	1.49
506	NASDAQ	HSTM	Mon, Jun 17, 2002	1.41	1.41	1.38	1.40
505	NASDAQ	HSTM	Fri, Jun 14, 2002	1.38	1.50	1.37	1.40
504	NASDAQ	HSTM	Thu, Jun 13, 2002	1.30	1.50	1.30	1.50
503	NASDAQ	HSTM	Wed, Jun 12, 2002	1.38	1.38	1.35	1.35
502	NASDAQ	HSTM	Tue, Jun 11, 2002	1.38	1.40	1.38	1.38
501	NASDAQ	HSTM	Mon, Jun 10, 2002	1.43	1.45	1.38	1.45
500	NASDAQ	HSTM	Fri, Jun 7, 2002	1.40	1.40	1.40	1.40
499	NASDAQ	HSTM	Wed, Jun 5, 2002	1.38	1.43	1.38	1.43
498	NASDAQ	HSTM	Tue, Jun 4, 2002	1.42	1.42	1.39	1.39
497	NASDAQ	HSTM	Mon, Jun 3, 2002	1.39	1.42	1.39	1.42
496	NASDAQ	HSTM	Fri, May 31, 2002	1.45	1.45	1.39	1.39
495	NASDAQ	HSTM	Thu, May 30, 2002	1.42	1.42	1.42	1.42
494	NASDAQ	HSTM	Wed, May 29, 2002	1.49	1.50	1.45	1.45
493	NASDAQ	HSTM	Tue, May 28, 2002	1.35	1.35	1.27	1.30
492	NASDAQ	HSTM	Fri, May 24, 2002	1.30	1.50	1.30	1.40
491	NASDAQ	HSTM	Thu, May 23, 2002	1.30	1.30	1.25	1.30
490	NASDAQ	HSTM	Wed, May 22, 2002	1.30	1.33	1.27	1.27
489	NASDAQ	HSTM	Tue, May 21, 2002	1.29	1.31	1.28	1.31
488	NASDAQ	HSTM	Mon, May 20, 2002	1.42	1.42	1.30	1.30
487	NASDAQ	HSTM	Fri, May 17, 2002	1.41	1.41	1.40	1.40
486	NASDAQ	HSTM	Thu, May 16, 2002	1.35	1.40	1.35	1.39
485	NASDAQ	HSTM	Wed, May 15, 2002	1.30	1.39	1.30	1.35
484	NASDAQ	HSTM	Tue, May 14, 2002	1.25	1.30	1.24	1.25
483	NASDAQ	HSTM	Mon, May 13, 2002	1.25	1.25	1.20	1.20
482	NASDAQ	HSTM	Fri, May 10, 2002	1.24	1.30	1.12	1.12
481	NASDAQ	HSTM	Thu, May 9, 2002	1.45	1.45	1.10	1.25
480	NASDAQ	HSTM	Wed, May 8, 2002	1.24	1.45	1.10	1.30
479	NASDAQ	HSTM	Tue, May 7, 2002	1.39	1.39	1.15	1.15
478	NASDAQ	HSTM	Mon, May 6, 2002	1.34	1.50	1.13	1.13
477	NASDAQ	HSTM	Fri, May 3, 2002	1.30	1.38	1.15	1.38
476	NASDAQ	HSTM	Thu, May 2, 2002	1.57	1.84	1.23	1.30
475	NASDAQ	HSTM	Wed, May 1, 2002	1.61	1.75	1.35	1.40
474	NASDAQ	HSTM	Tue, Apr 30, 2002	1.60	1.80	1.60	1.60
473	NASDAQ	HSTM	Mon, Apr 29, 2002	1.75	1.85	1.60	1.60
472	NASDAQ	HSTM	Fri, Apr 26, 2002	1.65	1.65	1.50	1.50
471	NASDAQ	HSTM	Thu, Apr 25, 2002	1.89	1.89	1.71	1.71
470	NASDAQ	HSTM	Wed, Apr 24, 2002	1.85	1.85	1.65	1.80
469	NASDAQ	HSTM	Tue, Apr 23, 2002	2.00	2.00	1.85	1.86
468	NASDAQ	HSTM	Mon, Apr 22, 2002	1.69	2.00	1.69	1.90
467	NASDAQ	HSTM	Fri, Apr 19, 2002	1.80	1.80	1.60	1.70
466	NASDAQ	HSTM	Thu, Apr 18, 2002	1.65	1.85	1.65	1.84
465	NASDAQ	HSTM	Wed, Apr 17, 2002	1.76	1.90	1.50	1.75
464	NASDAQ	HSTM	Tue, Apr 16, 2002	1.75	1.80	1.65	1.80
463	NASDAQ	HSTM	Mon, Apr 15, 2002	1.57	1.90	1.53	1.71
462	NASDAQ	HSTM	Fri, Apr 12, 2002	1.30	1.41	1.30	1.41
461	NASDAQ	HSTM	Thu, Apr 11, 2002	1.34	1.35	1.34	1.35
460	NASDAQ	HSTM	Wed, Apr 10, 2002	1.35	1.37	1.29	1.37
459	NASDAQ	HSTM	Tue, Apr 9, 2002	1.36	1.37	1.25	1.35
458	NASDAQ	HSTM	Mon, Apr 8, 2002	1.25	1.37	1.25	1.35
457	NASDAQ	HSTM	Fri, Apr 5, 2002	1.32	1.32	1.13	1.25
456	NASDAQ	HSTM	Thu, Apr 4, 2002	1.35	1.35	1.07	1.07
455	NASDAQ	HSTM	Wed, Apr 3, 2002	1.36	1.36	1.29	1.29
454	NASDAQ	HSTM	Tue, Apr 2, 2002	1.37	1.37	1.20	1.23
453	NASDAQ	HSTM	Mon, Apr 1, 2002	1.34	1.35	1.31	1.31
452	NASDAQ	HSTM	Thu, Mar 28, 2002	1.32	1.32	1.30	1.30
451	NASDAQ	HSTM	Wed, Mar 27, 2002	1.31	1.39	1.27	1.27
450	NASDAQ	HSTM	Tue, Mar 26, 2002	1.33	1.37	1.30	1.35
449	NASDAQ	HSTM	Mon, Mar 25, 2002	1.35	1.40	1.32	1.32
448	NASDAQ	HSTM	Fri, Mar 22, 2002	1.35	1.35	1.25	1.35
447	NASDAQ	HSTM	Thu, Mar 21, 2002	1.31	1.40	1.31	1.35
446	NASDAQ	HSTM	Wed, Mar 20, 2002	1.38	1.38	1.26	1.33
445	NASDAQ	HSTM	Tue, Mar 19, 2002	1.40	1.42	1.34	1.40
444	NASDAQ	HSTM	Mon, Mar 18, 2002	1.36	1.40	1.36	1.37
443	NASDAQ	HSTM	Fri, Mar 15, 2002	1.38	1.38	1.35	1.35
442	NASDAQ	HSTM	Thu, Mar 14, 2002	1.41	1.41	1.36	1.36
441	NASDAQ	HSTM	Wed, Mar 13, 2002	1.30	1.35	1.30	1.35
440	NASDAQ	HSTM	Tue, Mar 12, 2002	1.32	1.38	1.22	1.35
439	NASDAQ	HSTM	Mon, Mar 11, 2002	1.35	1.35	1.30	1.35
438	NASDAQ	HSTM	Fri, Mar 8, 2002	1.26	1.30	1.26	1.30
437	NASDAQ	HSTM	Thu, Mar 7, 2002	1.27	1.35	1.23	1.35
436	NASDAQ	HSTM	Wed, Mar 6, 2002	1.30	1.35	1.23	1.23
435	NASDAQ	HSTM	Tue, Mar 5, 2002	1.23	1.30	1.22	1.30
434	NASDAQ	HSTM	Mon, Mar 4, 2002	1.25	1.36	1.15	1.20
433	NASDAQ	HSTM	Fri, Mar 1, 2002	1.30	1.31	1.15	1.27
432	NASDAQ	HSTM	Wed, Feb 27, 2002	1.25	1.30	1.25	1.30
431	NASDAQ	HSTM	Tue, Feb 26, 2002	1.44	1.44	1.26	1.31
430	NASDAQ	HSTM	Mon, Feb 25, 2002	1.35	1.41	1.35	1.41
429	NASDAQ	HSTM	Fri, Feb 22, 2002	1.41	1.43	1.37	1.37
428	NASDAQ	HSTM	Thu, Feb 21, 2002	1.35	1.41	1.20	1.41
427	NASDAQ	HSTM	Wed, Feb 20, 2002	1.39	1.40	1.35	1.40
426	NASDAQ	HSTM	Tue, Feb 19, 2002	1.35	1.40	1.35	1.40
425	NASDAQ	HSTM	Fri, Feb 15, 2002	1.35	1.40	1.35	1.40
424	NASDAQ	HSTM	Wed, Feb 13, 2002	1.34	1.38	1.34	1.35
423	NASDAQ	HSTM	Tue, Feb 12, 2002	1.36	1.43	1.35	1.42
422	NASDAQ	HSTM	Mon, Feb 11, 2002	1.30	1.40	1.21	1.40
421	NASDAQ	HSTM	Fri, Feb 8, 2002	1.25	1.33	1.25	1.27
420	NASDAQ	HSTM	Thu, Feb 7, 2002	1.25	1.44	1.25	1.30
419	NASDAQ	HSTM	Wed, Feb 6, 2002	1.19	1.37	1.19	1.30
418	NASDAQ	HSTM	Tue, Feb 5, 2002	1.26	1.26	1.25	1.26
417	NASDAQ	HSTM	Fri, Feb 1, 2002	1.41	1.41	1.27	1.27
416	NASDAQ	HSTM	Thu, Jan 31, 2002	1.34	1.45	1.34	1.36
415	NASDAQ	HSTM	Wed, Jan 30, 2002	1.26	1.33	1.26	1.33
414	NASDAQ	HSTM	Tue, Jan 29, 2002	1.31	1.35	1.30	1.35
413	NASDAQ	HSTM	Mon, Jan 28, 2002	1.35	1.35	1.30	1.35
412	NASDAQ	HSTM	Fri, Jan 25, 2002	1.27	1.40	1.20	1.40
411	NASDAQ	HSTM	Thu, Jan 24, 2002	1.34	1.34	1.22	1.30
410	NASDAQ	HSTM	Wed, Jan 23, 2002	1.30	1.31	1.28	1.31
409	NASDAQ	HSTM	Tue, Jan 22, 2002	1.30	1.30	1.27	1.30
408	NASDAQ	HSTM	Fri, Jan 18, 2002	1.30	1.30	1.30	1.30
407	NASDAQ	HSTM	Thu, Jan 17, 2002	1.27	1.31	1.27	1.31
406	NASDAQ	HSTM	Wed, Jan 16, 2002	1.31	1.31	1.27	1.30
405	NASDAQ	HSTM	Tue, Jan 15, 2002	1.25	1.30	1.25	1.30
404	NASDAQ	HSTM	Mon, Jan 14, 2002	1.31	1.45	1.30	1.31
403	NASDAQ	HSTM	Fri, Jan 11, 2002	1.30	1.45	1.25	1.31
402	NASDAQ	HSTM	Thu, Jan 10, 2002	1.11	1.45	1.11	1.16
401	NASDAQ	HSTM	Wed, Jan 9, 2002	1.18	1.18	1.16	1.16
400	NASDAQ	HSTM	Tue, Jan 8, 2002	1.23	1.23	1.11	1.18
399	NASDAQ	HSTM	Mon, Jan 7, 2002	1.21	1.38	1.00	1.26
398	NASDAQ	HSTM	Fri, Jan 4, 2002	1.20	1.29	1.20	1.29
397	NASDAQ	HSTM	Thu, Jan 3, 2002	1.11	1.22	1.11	1.20
396	NASDAQ	HSTM	Wed, Jan 2, 2002	1.11	1.11	1.11	1.11
395	NASDAQ	HSTM	Mon, Dec 31, 2001	1.02	1.26	1.00	1.10
394	NASDAQ	HSTM	Fri, Dec 28, 2001	1.01	1.02	0.96	0.99
393	NASDAQ	HSTM	Thu, Dec 27, 2001	1.04	1.09	0.92	1.02
392	NASDAQ	HSTM	Wed, Dec 26, 2001	0.93	0.98	0.86	0.86
391	NASDAQ	HSTM	Mon, Dec 24, 2001	0.82	0.94	0.82	0.92
390	NASDAQ	HSTM	Fri, Dec 21, 2001	0.82	0.99	0.82	0.96
389	NASDAQ	HSTM	Thu, Dec 20, 2001	0.93	1.00	0.72	0.86
388	NASDAQ	HSTM	Wed, Dec 19, 2001	0.95	1.00	0.93	0.99
387	NASDAQ	HSTM	Tue, Dec 18, 2001	1.01	1.01	0.92	0.92
386	NASDAQ	HSTM	Mon, Dec 17, 2001	1.03	1.03	1.00	1.01
385	NASDAQ	HSTM	Fri, Dec 14, 2001	1.02	1.03	1.00	1.01
384	NASDAQ	HSTM	Thu, Dec 13, 2001	1.05	1.06	1.01	1.01
383	NASDAQ	HSTM	Wed, Dec 12, 2001	1.06	1.07	1.00	1.06
382	NASDAQ	HSTM	Tue, Dec 11, 2001	1.10	1.22	1.05	1.10
381	NASDAQ	HSTM	Mon, Dec 10, 2001	1.15	1.22	1.10	1.12
380	NASDAQ	HSTM	Fri, Dec 7, 2001	1.08	1.15	1.08	1.15
379	NASDAQ	HSTM	Thu, Dec 6, 2001	1.08	1.13	1.05	1.05
378	NASDAQ	HSTM	Wed, Dec 5, 2001	1.23	1.23	1.00	1.04
377	NASDAQ	HSTM	Tue, Dec 4, 2001	1.27	1.27	1.20	1.23
376	NASDAQ	HSTM	Mon, Dec 3, 2001	1.32	1.32	1.25	1.25
375	NASDAQ	HSTM	Thu, Nov 29, 2001	1.25	1.33	1.25	1.33
374	NASDAQ	HSTM	Wed, Nov 28, 2001	1.31	1.33	1.26	1.30
373	NASDAQ	HSTM	Tue, Nov 27, 2001	1.23	1.42	1.23	1.30
372	NASDAQ	HSTM	Mon, Nov 26, 2001	1.48	1.48	1.21	1.30
371	NASDAQ	HSTM	Tue, Nov 20, 2001	1.41	1.49	1.31	1.31
370	NASDAQ	HSTM	Mon, Nov 19, 2001	1.41	1.49	1.41	1.47
369	NASDAQ	HSTM	Fri, Nov 16, 2001	1.49	1.49	1.36	1.45
368	NASDAQ	HSTM	Thu, Nov 15, 2001	1.40	1.49	1.40	1.49
367	NASDAQ	HSTM	Wed, Nov 14, 2001	1.35	1.40	1.20	1.40
366	NASDAQ	HSTM	Tue, Nov 13, 2001	1.30	1.35	1.30	1.32
365	NASDAQ	HSTM	Mon, Nov 12, 2001	1.35	1.35	1.30	1.30
364	NASDAQ	HSTM	Fri, Nov 9, 2001	1.30	1.40	1.16	1.40
363	NASDAQ	HSTM	Thu, Nov 8, 2001	1.30	1.30	1.30	1.30
362	NASDAQ	HSTM	Wed, Nov 7, 2001	1.27	1.40	1.26	1.26
361	NASDAQ	HSTM	Tue, Nov 6, 2001	1.41	1.41	1.25	1.25
360	NASDAQ	HSTM	Mon, Nov 5, 2001	1.41	1.41	1.41	1.41
359	NASDAQ	HSTM	Fri, Nov 2, 2001	1.40	1.41	1.40	1.41
358	NASDAQ	HSTM	Wed, Oct 31, 2001	1.35	1.35	1.35	1.35
357	NASDAQ	HSTM	Tue, Oct 30, 2001	1.35	1.35	1.17	1.35
356	NASDAQ	HSTM	Mon, Oct 29, 2001	1.36	1.56	1.36	1.50
355	NASDAQ	HSTM	Fri, Oct 26, 2001	1.25	1.25	1.25	1.25
354	NASDAQ	HSTM	Thu, Oct 25, 2001	1.26	1.40	1.14	1.40
353	NASDAQ	HSTM	Wed, Oct 24, 2001	1.41	1.41	1.41	1.41
352	NASDAQ	HSTM	Tue, Oct 23, 2001	1.27	1.27	1.27	1.27
351	NASDAQ	HSTM	Mon, Oct 22, 2001	1.40	1.50	1.40	1.40
350	NASDAQ	HSTM	Fri, Oct 19, 2001	1.25	1.25	1.25	1.25
349	NASDAQ	HSTM	Thu, Oct 18, 2001	1.49	1.49	1.32	1.32
348	NASDAQ	HSTM	Wed, Oct 17, 2001	1.40	1.50	1.40	1.50
347	NASDAQ	HSTM	Mon, Oct 15, 2001	1.38	1.44	1.38	1.40
346	NASDAQ	HSTM	Fri, Oct 12, 2001	1.11	1.11	1.11	1.11
345	NASDAQ	HSTM	Thu, Oct 11, 2001	1.25	1.39	1.20	1.39
344	NASDAQ	HSTM	Wed, Oct 10, 2001	1.15	1.30	1.15	1.30
343	NASDAQ	HSTM	Mon, Oct 8, 2001	1.21	1.21	1.20	1.20
342	NASDAQ	HSTM	Fri, Oct 5, 2001	1.35	1.35	1.35	1.35
341	NASDAQ	HSTM	Mon, Oct 1, 2001	1.15	1.15	1.10	1.10
340	NASDAQ	HSTM	Fri, Sep 28, 2001	1.16	1.57	1.15	1.15
339	NASDAQ	HSTM	Thu, Sep 27, 2001	1.15	1.15	1.15	1.15
338	NASDAQ	HSTM	Wed, Sep 26, 2001	1.15	1.15	1.15	1.15
337	NASDAQ	HSTM	Tue, Sep 25, 2001	1.25	1.60	1.25	1.30
336	NASDAQ	HSTM	Mon, Sep 24, 2001	1.09	1.50	1.09	1.25
335	NASDAQ	HSTM	Fri, Sep 21, 2001	1.10	1.10	1.09	1.09
334	NASDAQ	HSTM	Thu, Sep 20, 2001	1.10	1.49	1.10	1.14
333	NASDAQ	HSTM	Wed, Sep 19, 2001	1.11	1.44	0.95	1.05
332	NASDAQ	HSTM	Mon, Sep 17, 2001	1.25	1.25	1.07	1.10
331	NASDAQ	HSTM	Mon, Sep 10, 2001	1.40	1.40	1.35	1.35
330	NASDAQ	HSTM	Wed, Sep 5, 2001	1.45	1.45	1.35	1.35
329	NASDAQ	HSTM	Fri, Aug 31, 2001	1.45	1.50	1.45	1.50
328	NASDAQ	HSTM	Wed, Aug 29, 2001	1.60	1.60	1.37	1.45
327	NASDAQ	HSTM	Tue, Aug 28, 2001	1.61	1.61	1.61	1.61
326	NASDAQ	HSTM	Mon, Aug 27, 2001	1.61	1.70	1.61	1.70
325	NASDAQ	HSTM	Thu, Aug 23, 2001	1.65	1.65	1.61	1.61
324	NASDAQ	HSTM	Wed, Aug 22, 2001	1.53	1.65	1.53	1.65
323	NASDAQ	HSTM	Tue, Aug 21, 2001	1.53	1.53	1.47	1.48
322	NASDAQ	HSTM	Mon, Aug 20, 2001	1.41	1.41	1.41	1.41
321	NASDAQ	HSTM	Wed, Aug 15, 2001	1.45	1.45	1.37	1.37
320	NASDAQ	HSTM	Tue, Aug 14, 2001	1.47	1.47	1.47	1.47
319	NASDAQ	HSTM	Mon, Aug 13, 2001	1.57	1.57	1.50	1.50
318	NASDAQ	HSTM	Fri, Aug 10, 2001	1.71	1.71	1.70	1.70
317	NASDAQ	HSTM	Wed, Aug 8, 2001	1.50	1.50	1.50	1.50
316	NASDAQ	HSTM	Mon, Aug 6, 2001	1.50	1.50	1.44	1.44
315	NASDAQ	HSTM	Fri, Aug 3, 2001	1.73	1.73	1.50	1.50
314	NASDAQ	HSTM	Thu, Aug 2, 2001	1.76	1.80	1.66	1.66
313	NASDAQ	HSTM	Tue, Jul 31, 2001	1.83	1.83	1.61	1.61
312	NASDAQ	HSTM	Mon, Jul 30, 2001	1.48	1.90	1.48	1.70
311	NASDAQ	HSTM	Wed, Jul 25, 2001	1.25	1.35	1.21	1.35
310	NASDAQ	HSTM	Tue, Jul 24, 2001	1.44	1.44	1.20	1.20
309	NASDAQ	HSTM	Thu, Jul 19, 2001	1.31	1.42	1.30	1.42
308	NASDAQ	HSTM	Mon, Jul 16, 2001	1.31	1.31	1.31	1.31
307	NASDAQ	HSTM	Thu, Jul 12, 2001	1.21	1.41	1.21	1.41
306	NASDAQ	HSTM	Tue, Jul 10, 2001	1.25	1.25	1.15	1.25
305	NASDAQ	HSTM	Mon, Jul 9, 2001	1.26	1.30	1.25	1.25
304	NASDAQ	HSTM	Fri, Jul 6, 2001	1.25	1.25	1.25	1.25
303	NASDAQ	HSTM	Thu, Jul 5, 2001	1.30	1.30	1.30	1.30
302	NASDAQ	HSTM	Tue, Jul 3, 2001	1.25	1.25	1.25	1.25
301	NASDAQ	HSTM	Mon, Jul 2, 2001	1.30	1.30	1.30	1.30
300	NASDAQ	HSTM	Fri, Jun 29, 2001	1.16	1.36	1.16	1.36
299	NASDAQ	HSTM	Tue, Jun 26, 2001	1.15	1.15	1.15	1.15
298	NASDAQ	HSTM	Mon, Jun 25, 2001	1.17	1.17	1.16	1.16
297	NASDAQ	HSTM	Fri, Jun 22, 2001	1.30	1.30	1.30	1.30
296	NASDAQ	HSTM	Wed, Jun 20, 2001	1.15	1.15	1.12	1.15
295	NASDAQ	HSTM	Tue, Jun 19, 2001	1.23	1.23	1.15	1.15
294	NASDAQ	HSTM	Mon, Jun 18, 2001	1.42	1.42	1.25	1.25
293	NASDAQ	HSTM	Fri, Jun 15, 2001	1.55	1.55	1.50	1.50
292	NASDAQ	HSTM	Thu, Jun 14, 2001	1.45	1.45	1.45	1.45
291	NASDAQ	HSTM	Wed, Jun 13, 2001	1.55	1.58	1.53	1.54
290	NASDAQ	HSTM	Tue, Jun 12, 2001	1.91	1.93	1.50	1.55
289	NASDAQ	HSTM	Mon, Jun 11, 2001	1.65	1.91	1.65	1.80
288	NASDAQ	HSTM	Fri, Jun 8, 2001	1.53	1.65	1.53	1.65
287	NASDAQ	HSTM	Thu, Jun 7, 2001	1.55	1.60	1.52	1.60
286	NASDAQ	HSTM	Wed, Jun 6, 2001	1.72	1.72	1.65	1.70
285	NASDAQ	HSTM	Tue, Jun 5, 2001	1.70	1.70	1.70	1.70
284	NASDAQ	HSTM	Mon, Jun 4, 2001	1.78	1.78	1.69	1.69
283	NASDAQ	HSTM	Fri, Jun 1, 2001	1.75	1.75	1.66	1.75
282	NASDAQ	HSTM	Thu, May 31, 2001	1.80	1.80	1.66	1.66
281	NASDAQ	HSTM	Wed, May 30, 2001	1.82	1.82	1.75	1.75
280	NASDAQ	HSTM	Tue, May 29, 2001	1.74	1.74	1.74	1.74
279	NASDAQ	HSTM	Fri, May 25, 2001	1.77	1.82	1.76	1.82
278	NASDAQ	HSTM	Thu, May 24, 2001	1.69	1.69	1.69	1.69
277	NASDAQ	HSTM	Wed, May 23, 2001	1.73	1.78	1.66	1.68
276	NASDAQ	HSTM	Tue, May 22, 2001	1.70	1.82	1.68	1.70
275	NASDAQ	HSTM	Mon, May 21, 2001	1.68	1.71	1.65	1.65
274	NASDAQ	HSTM	Fri, May 18, 2001	1.70	1.71	1.69	1.71
273	NASDAQ	HSTM	Thu, May 17, 2001	1.70	1.70	1.68	1.70
272	NASDAQ	HSTM	Wed, May 16, 2001	1.65	1.75	1.65	1.70
271	NASDAQ	HSTM	Tue, May 15, 2001	1.60	1.63	1.60	1.62
270	NASDAQ	HSTM	Mon, May 14, 2001	1.63	1.65	1.62	1.62
269	NASDAQ	HSTM	Fri, May 11, 2001	1.50	1.65	1.48	1.54
268	NASDAQ	HSTM	Thu, May 10, 2001	1.45	1.45	1.42	1.42
267	NASDAQ	HSTM	Wed, May 9, 2001	1.46	1.46	1.45	1.45
266	NASDAQ	HSTM	Mon, May 7, 2001	1.30	1.35	1.25	1.35
265	NASDAQ	HSTM	Fri, May 4, 2001	1.23	1.23	1.23	1.23
264	NASDAQ	HSTM	Thu, May 3, 2001	1.30	1.30	1.30	1.30
263	NASDAQ	HSTM	Wed, May 2, 2001	1.23	1.25	1.20	1.20
262	NASDAQ	HSTM	Tue, May 1, 2001	1.20	1.20	1.16	1.18
261	NASDAQ	HSTM	Mon, Apr 30, 2001	1.40	1.41	1.10	1.16
260	NASDAQ	HSTM	Fri, Apr 27, 2001	1.23	1.24	1.23	1.24
259	NASDAQ	HSTM	Thu, Apr 26, 2001	1.17	1.30	1.17	1.30
258	NASDAQ	HSTM	Wed, Apr 25, 2001	1.08	1.20	1.08	1.20
257	NASDAQ	HSTM	Tue, Apr 24, 2001	1.03	1.05	1.03	1.05
256	NASDAQ	HSTM	Mon, Apr 23, 2001	1.15	1.15	1.05	1.05
255	NASDAQ	HSTM	Fri, Apr 20, 2001	1.23	1.30	1.18	1.18
254	NASDAQ	HSTM	Thu, Apr 19, 2001	1.20	1.28	1.20	1.28
253	NASDAQ	HSTM	Mon, Apr 16, 2001	1.30	1.30	1.30	1.30
252	NASDAQ	HSTM	Thu, Apr 12, 2001	1.27	1.27	1.27	1.27
251	NASDAQ	HSTM	Wed, Apr 11, 2001	1.31	1.31	1.26	1.26
250	NASDAQ	HSTM	Tue, Apr 10, 2001	1.22	1.25	1.22	1.25
249	NASDAQ	HSTM	Mon, Apr 9, 2001	1.05	1.24	1.05	1.24
248	NASDAQ	HSTM	Fri, Apr 6, 2001	1.00	1.00	1.00	1.00
247	NASDAQ	HSTM	Thu, Apr 5, 2001	1.19	1.19	1.00	1.00
246	NASDAQ	HSTM	Wed, Apr 4, 2001	1.33	1.38	1.00	1.13
245	NASDAQ	HSTM	Tue, Apr 3, 2001	1.14	1.14	1.00	1.00
244	NASDAQ	HSTM	Mon, Apr 2, 2001	1.25	1.25	1.25	1.25
243	NASDAQ	HSTM	Thu, Mar 29, 2001	1.25	1.25	1.25	1.25
242	NASDAQ	HSTM	Wed, Mar 28, 2001	1.31	1.31	1.25	1.25
241	NASDAQ	HSTM	Tue, Mar 27, 2001	1.56	1.63	1.19	1.25
240	NASDAQ	HSTM	Mon, Mar 26, 2001	1.69	1.69	1.50	1.50
239	NASDAQ	HSTM	Fri, Mar 23, 2001	1.63	1.69	1.63	1.69
238	NASDAQ	HSTM	Thu, Mar 22, 2001	1.50	1.72	1.50	1.69
237	NASDAQ	HSTM	Wed, Mar 21, 2001	1.70	1.75	1.50	1.50
236	NASDAQ	HSTM	Tue, Mar 20, 2001	1.73	1.75	1.63	1.69
235	NASDAQ	HSTM	Mon, Mar 19, 2001	1.75	1.75	1.75	1.75
234	NASDAQ	HSTM	Fri, Mar 16, 2001	1.72	1.75	1.69	1.69
233	NASDAQ	HSTM	Thu, Mar 15, 2001	1.70	1.75	1.69	1.75
232	NASDAQ	HSTM	Wed, Mar 14, 2001	1.69	1.69	1.69	1.69
231	NASDAQ	HSTM	Tue, Mar 13, 2001	1.75	1.75	1.69	1.69
230	NASDAQ	HSTM	Mon, Mar 12, 2001	1.91	1.91	1.63	1.75
229	NASDAQ	HSTM	Thu, Mar 8, 2001	1.70	1.75	1.69	1.75
228	NASDAQ	HSTM	Wed, Mar 7, 2001	1.69	1.69	1.69	1.69
227	NASDAQ	HSTM	Tue, Mar 6, 2001	1.72	1.75	1.63	1.69
226	NASDAQ	HSTM	Mon, Mar 5, 2001	1.84	1.84	1.84	1.84
225	NASDAQ	HSTM	Fri, Mar 2, 2001	1.81	1.88	1.69	1.81
224	NASDAQ	HSTM	Thu, Mar 1, 2001	1.75	1.75	1.63	1.63
223	NASDAQ	HSTM	Wed, Feb 28, 2001	1.75	1.75	1.75	1.75
222	NASDAQ	HSTM	Tue, Feb 27, 2001	1.81	1.81	1.69	1.75
221	NASDAQ	HSTM	Mon, Feb 26, 2001	1.80	1.80	1.78	1.78
220	NASDAQ	HSTM	Fri, Feb 23, 2001	1.69	1.88	1.69	1.75
219	NASDAQ	HSTM	Thu, Feb 22, 2001	1.56	1.63	1.50	1.63
218	NASDAQ	HSTM	Wed, Feb 21, 2001	1.56	1.75	1.44	1.75
217	NASDAQ	HSTM	Tue, Feb 20, 2001	1.55	1.59	1.44	1.56
216	NASDAQ	HSTM	Fri, Feb 16, 2001	1.38	1.56	1.31	1.38
215	NASDAQ	HSTM	Thu, Feb 15, 2001	1.38	1.50	1.38	1.38
214	NASDAQ	HSTM	Wed, Feb 14, 2001	1.50	1.52	1.38	1.44
213	NASDAQ	HSTM	Tue, Feb 13, 2001	1.73	1.75	1.63	1.63
212	NASDAQ	HSTM	Mon, Feb 12, 2001	1.75	1.75	1.75	1.75
211	NASDAQ	HSTM	Fri, Feb 9, 2001	1.75	1.88	1.69	1.75
210	NASDAQ	HSTM	Thu, Feb 8, 2001	1.69	1.75	1.63	1.63
209	NASDAQ	HSTM	Wed, Feb 7, 2001	1.75	1.75	1.73	1.75
208	NASDAQ	HSTM	Tue, Feb 6, 2001	2.00	2.00	1.63	1.75
207	NASDAQ	HSTM	Mon, Feb 5, 2001	1.88	1.88	1.88	1.88
206	NASDAQ	HSTM	Fri, Feb 2, 2001	1.63	1.81	1.63	1.81
205	NASDAQ	HSTM	Thu, Feb 1, 2001	1.92	1.92	1.75	1.75
204	NASDAQ	HSTM	Wed, Jan 31, 2001	1.91	2.00	1.75	1.75
203	NASDAQ	HSTM	Tue, Jan 30, 2001	1.72	1.88	1.72	1.81
202	NASDAQ	HSTM	Mon, Jan 29, 2001	1.88	1.88	1.63	1.66
201	NASDAQ	HSTM	Fri, Jan 26, 2001	1.88	2.00	1.81	1.81
200	NASDAQ	HSTM	Thu, Jan 25, 2001	1.75	1.88	1.66	1.66
199	NASDAQ	HSTM	Wed, Jan 24, 2001	1.63	1.88	1.63	1.75
198	NASDAQ	HSTM	Tue, Jan 23, 2001	1.69	1.88	1.69	1.88
197	NASDAQ	HSTM	Mon, Jan 22, 2001	1.63	1.94	1.56	1.94
196	NASDAQ	HSTM	Fri, Jan 19, 2001	1.69	1.69	1.44	1.50
195	NASDAQ	HSTM	Thu, Jan 18, 2001	1.50	1.94	1.44	1.94
194	NASDAQ	HSTM	Wed, Jan 17, 2001	1.81	1.81	1.63	1.63
193	NASDAQ	HSTM	Tue, Jan 16, 2001	1.89	1.89	1.63	1.75
192	NASDAQ	HSTM	Fri, Jan 12, 2001	1.88	2.00	1.63	2.00
191	NASDAQ	HSTM	Thu, Jan 11, 2001	1.38	1.81	1.38	1.63
190	NASDAQ	HSTM	Wed, Jan 10, 2001	1.38	1.50	1.34	1.44
189	NASDAQ	HSTM	Tue, Jan 9, 2001	1.44	1.50	1.31	1.31
188	NASDAQ	HSTM	Mon, Jan 8, 2001	1.38	1.63	1.25	1.50
187	NASDAQ	HSTM	Fri, Jan 5, 2001	1.28	1.38	1.19	1.38
186	NASDAQ	HSTM	Thu, Jan 4, 2001	1.13	1.31	1.13	1.31
185	NASDAQ	HSTM	Wed, Jan 3, 2001	1.00	1.13	1.00	1.13
184	NASDAQ	HSTM	Tue, Jan 2, 2001	1.19	1.38	1.00	1.03
183	NASDAQ	HSTM	Fri, Dec 29, 2000	1.00	1.31	1.00	1.00
182	NASDAQ	HSTM	Thu, Dec 28, 2000	1.13	1.13	1.00	1.00
181	NASDAQ	HSTM	Wed, Dec 27, 2000	0.91	1.25	0.75	1.13
180	NASDAQ	HSTM	Tue, Dec 26, 2000	1.09	1.09	0.75	0.75
179	NASDAQ	HSTM	Fri, Dec 22, 2000	1.13	1.13	1.00	1.00
178	NASDAQ	HSTM	Thu, Dec 21, 2000	1.16	1.19	1.06	1.06
177	NASDAQ	HSTM	Wed, Dec 20, 2000	1.25	1.25	1.13	1.13
176	NASDAQ	HSTM	Tue, Dec 19, 2000	1.25	1.31	1.13	1.25
175	NASDAQ	HSTM	Mon, Dec 18, 2000	1.25	1.38	1.13	1.31
174	NASDAQ	HSTM	Fri, Dec 15, 2000	1.19	1.38	1.19	1.19
173	NASDAQ	HSTM	Thu, Dec 14, 2000	1.13	1.31	1.13	1.25
172	NASDAQ	HSTM	Wed, Dec 13, 2000	1.05	1.38	1.05	1.13
171	NASDAQ	HSTM	Tue, Dec 12, 2000	1.19	1.19	1.00	1.19
170	NASDAQ	HSTM	Mon, Dec 11, 2000	1.19	1.31	1.06	1.31
169	NASDAQ	HSTM	Fri, Dec 8, 2000	1.25	1.50	1.02	1.25
168	NASDAQ	HSTM	Thu, Dec 7, 2000	1.03	1.25	1.00	1.25
167	NASDAQ	HSTM	Wed, Dec 6, 2000	1.19	1.19	0.81	1.13
166	NASDAQ	HSTM	Tue, Dec 5, 2000	1.25	1.25	1.09	1.09
165	NASDAQ	HSTM	Mon, Dec 4, 2000	1.50	1.56	1.13	1.13
164	NASDAQ	HSTM	Fri, Dec 1, 2000	1.69	1.69	1.50	1.56
163	NASDAQ	HSTM	Thu, Nov 30, 2000	1.38	1.88	1.38	1.69
162	NASDAQ	HSTM	Wed, Nov 29, 2000	1.75	1.75	1.25	1.25
161	NASDAQ	HSTM	Tue, Nov 28, 2000	1.75	1.77	1.63	1.75
160	NASDAQ	HSTM	Mon, Nov 27, 2000	1.36	1.75	1.25	1.38
159	NASDAQ	HSTM	Fri, Nov 24, 2000	1.13	1.47	1.13	1.25
158	NASDAQ	HSTM	Wed, Nov 22, 2000	1.00	1.81	1.00	1.13
157	NASDAQ	HSTM	Tue, Nov 21, 2000	1.50	1.50	1.00	1.00
156	NASDAQ	HSTM	Mon, Nov 20, 2000	1.88	1.88	1.41	1.50
155	NASDAQ	HSTM	Fri, Nov 17, 2000	1.69	2.00	1.63	2.00
154	NASDAQ	HSTM	Thu, Nov 16, 2000	1.69	1.75	1.50	1.63
153	NASDAQ	HSTM	Wed, Nov 15, 2000	1.75	2.00	1.50	1.75
152	NASDAQ	HSTM	Tue, Nov 14, 2000	2.00	2.00	1.50	1.69
151	NASDAQ	HSTM	Mon, Nov 13, 2000	2.00	2.00	1.81	1.88
150	NASDAQ	HSTM	Fri, Nov 10, 2000	1.97	2.06	1.92	1.94
149	NASDAQ	HSTM	Thu, Nov 9, 2000	2.06	2.06	2.06	2.06
148	NASDAQ	HSTM	Wed, Nov 8, 2000	2.00	2.13	2.00	2.13
147	NASDAQ	HSTM	Tue, Nov 7, 2000	2.00	2.13	1.97	2.13
146	NASDAQ	HSTM	Mon, Nov 6, 2000	2.00	2.19	2.00	2.06
145	NASDAQ	HSTM	Fri, Nov 3, 2000	1.94	2.13	1.94	2.00
144	NASDAQ	HSTM	Thu, Nov 2, 2000	2.06	2.13	2.00	2.13
143	NASDAQ	HSTM	Wed, Nov 1, 2000	2.08	2.13	2.06	2.06
142	NASDAQ	HSTM	Tue, Oct 31, 2000	2.13	2.13	2.06	2.06
141	NASDAQ	HSTM	Mon, Oct 30, 2000	2.13	2.13	2.06	2.13
140	NASDAQ	HSTM	Fri, Oct 27, 2000	2.19	2.19	2.06	2.06
139	NASDAQ	HSTM	Thu, Oct 26, 2000	2.50	2.50	2.13	2.25
138	NASDAQ	HSTM	Wed, Oct 25, 2000	2.28	2.50	2.13	2.28
137	NASDAQ	HSTM	Tue, Oct 24, 2000	2.05	2.25	2.00	2.25
136	NASDAQ	HSTM	Mon, Oct 23, 2000	2.13	2.19	2.00	2.13
135	NASDAQ	HSTM	Fri, Oct 20, 2000	2.00	2.00	2.00	2.00
134	NASDAQ	HSTM	Thu, Oct 19, 2000	2.23	2.25	1.94	2.00
133	NASDAQ	HSTM	Wed, Oct 18, 2000	2.00	2.13	1.88	2.00
132	NASDAQ	HSTM	Tue, Oct 17, 2000	2.13	2.13	2.13	2.13
131	NASDAQ	HSTM	Mon, Oct 16, 2000	2.16	2.16	2.13	2.13
130	NASDAQ	HSTM	Fri, Oct 13, 2000	2.00	2.13	2.00	2.13
129	NASDAQ	HSTM	Thu, Oct 12, 2000	2.25	2.25	2.00	2.13
128	NASDAQ	HSTM	Wed, Oct 11, 2000	2.06	2.06	2.00	2.00
127	NASDAQ	HSTM	Tue, Oct 10, 2000	2.06	2.25	2.06	2.06
126	NASDAQ	HSTM	Mon, Oct 9, 2000	2.06	2.31	1.88	2.06
125	NASDAQ	HSTM	Fri, Oct 6, 2000	2.25	2.25	2.00	2.00
124	NASDAQ	HSTM	Thu, Oct 5, 2000	2.38	2.50	2.38	2.44
123	NASDAQ	HSTM	Wed, Oct 4, 2000	2.22	2.75	2.13	2.63
122	NASDAQ	HSTM	Tue, Oct 3, 2000	2.13	2.38	2.13	2.13
121	NASDAQ	HSTM	Mon, Oct 2, 2000	1.94	2.25	1.94	2.06
120	NASDAQ	HSTM	Fri, Sep 29, 2000	2.06	2.13	1.59	2.13
119	NASDAQ	HSTM	Thu, Sep 28, 2000	2.09	2.19	1.94	2.13
118	NASDAQ	HSTM	Wed, Sep 27, 2000	2.13	2.25	2.00	2.06
117	NASDAQ	HSTM	Tue, Sep 26, 2000	2.09	2.19	1.75	2.13
116	NASDAQ	HSTM	Mon, Sep 25, 2000	2.25	2.75	1.88	1.88
115	NASDAQ	HSTM	Fri, Sep 22, 2000	2.47	2.63	2.13	2.25
114	NASDAQ	HSTM	Thu, Sep 21, 2000	2.50	2.75	2.25	2.50
113	NASDAQ	HSTM	Wed, Sep 20, 2000	2.59	2.63	2.38	2.44
112	NASDAQ	HSTM	Tue, Sep 19, 2000	2.13	2.63	2.13	2.25
111	NASDAQ	HSTM	Mon, Sep 18, 2000	2.56	2.56	2.09	2.13
110	NASDAQ	HSTM	Fri, Sep 15, 2000	2.56	2.56	2.25	2.25
109	NASDAQ	HSTM	Thu, Sep 14, 2000	2.75	2.88	2.50	2.50
108	NASDAQ	HSTM	Wed, Sep 13, 2000	2.50	2.63	2.50	2.50
107	NASDAQ	HSTM	Tue, Sep 12, 2000	2.63	2.75	2.50	2.50
106	NASDAQ	HSTM	Mon, Sep 11, 2000	2.81	2.81	2.63	2.63
105	NASDAQ	HSTM	Fri, Sep 8, 2000	2.88	2.88	2.75	2.75
104	NASDAQ	HSTM	Thu, Sep 7, 2000	2.81	2.81	2.63	2.63
103	NASDAQ	HSTM	Wed, Sep 6, 2000	2.88	2.88	2.56	2.75
102	NASDAQ	HSTM	Tue, Sep 5, 2000	2.80	2.88	2.56	2.75
101	NASDAQ	HSTM	Fri, Sep 1, 2000	2.44	2.88	2.44	2.56
100	NASDAQ	HSTM	Thu, Aug 31, 2000	2.19	2.44	2.19	2.38
99	NASDAQ	HSTM	Wed, Aug 30, 2000	2.25	2.25	2.13	2.13
98	NASDAQ	HSTM	Tue, Aug 29, 2000	2.13	2.25	2.06	2.19
97	NASDAQ	HSTM	Mon, Aug 28, 2000	2.25	2.25	2.13	2.13
96	NASDAQ	HSTM	Fri, Aug 25, 2000	2.31	2.38	2.00	2.25
95	NASDAQ	HSTM	Thu, Aug 24, 2000	2.06	2.13	2.00	2.00
94	NASDAQ	HSTM	Wed, Aug 23, 2000	2.00	2.13	2.00	2.00
93	NASDAQ	HSTM	Tue, Aug 22, 2000	2.25	2.25	1.59	2.00
92	NASDAQ	HSTM	Mon, Aug 21, 2000	2.50	2.50	2.00	2.00
91	NASDAQ	HSTM	Fri, Aug 18, 2000	2.75	2.75	2.44	2.63
90	NASDAQ	HSTM	Thu, Aug 17, 2000	2.50	2.69	2.50	2.50
89	NASDAQ	HSTM	Wed, Aug 16, 2000	2.38	2.75	2.38	2.50
88	NASDAQ	HSTM	Tue, Aug 15, 2000	2.56	2.56	2.38	2.50
87	NASDAQ	HSTM	Mon, Aug 14, 2000	2.48	2.63	2.09	2.63
86	NASDAQ	HSTM	Fri, Aug 11, 2000	2.75	2.75	2.00	2.25
85	NASDAQ	HSTM	Thu, Aug 10, 2000	3.00	3.00	2.50	2.50
84	NASDAQ	HSTM	Wed, Aug 9, 2000	2.25	2.63	2.13	2.56
83	NASDAQ	HSTM	Tue, Aug 8, 2000	2.81	3.13	2.03	2.06
82	NASDAQ	HSTM	Mon, Aug 7, 2000	3.00	3.38	2.63	2.75
81	NASDAQ	HSTM	Fri, Aug 4, 2000	3.50	3.56	3.00	3.38
80	NASDAQ	HSTM	Thu, Aug 3, 2000	3.81	3.84	3.25	3.50
79	NASDAQ	HSTM	Wed, Aug 2, 2000	3.50	3.63	3.50	3.50
78	NASDAQ	HSTM	Tue, Aug 1, 2000	3.50	3.88	3.50	3.63
77	NASDAQ	HSTM	Mon, Jul 31, 2000	4.25	4.25	3.50	3.50
76	NASDAQ	HSTM	Fri, Jul 28, 2000	4.50	4.50	3.75	3.75
75	NASDAQ	HSTM	Thu, Jul 27, 2000	4.00	4.00	3.75	3.88
74	NASDAQ	HSTM	Wed, Jul 26, 2000	4.25	4.50	3.75	3.75
73	NASDAQ	HSTM	Tue, Jul 25, 2000	4.25	4.50	4.25	4.38
72	NASDAQ	HSTM	Mon, Jul 24, 2000	5.13	5.13	4.38	4.38
71	NASDAQ	HSTM	Fri, Jul 21, 2000	4.88	4.88	4.50	4.50
70	NASDAQ	HSTM	Thu, Jul 20, 2000	5.00	5.00	4.50	4.50
69	NASDAQ	HSTM	Wed, Jul 19, 2000	5.02	5.13	5.00	5.00
68	NASDAQ	HSTM	Tue, Jul 18, 2000	5.19	5.38	5.13	5.13
67	NASDAQ	HSTM	Mon, Jul 17, 2000	5.00	5.50	5.00	5.50
66	NASDAQ	HSTM	Fri, Jul 14, 2000	5.38	5.38	5.00	5.13
65	NASDAQ	HSTM	Thu, Jul 13, 2000	5.50	5.75	5.38	5.75
64	NASDAQ	HSTM	Wed, Jul 12, 2000	5.50	6.00	5.38	5.38
63	NASDAQ	HSTM	Tue, Jul 11, 2000	5.50	6.00	5.50	5.50
62	NASDAQ	HSTM	Mon, Jul 10, 2000	5.38	6.50	5.38	5.50
61	NASDAQ	HSTM	Fri, Jul 7, 2000	5.50	5.50	5.50	5.50
60	NASDAQ	HSTM	Thu, Jul 6, 2000	6.00	6.00	5.38	5.38
59	NASDAQ	HSTM	Wed, Jul 5, 2000	5.38	6.00	5.38	5.41
58	NASDAQ	HSTM	Mon, Jul 3, 2000	5.44	5.50	5.44	5.50
57	NASDAQ	HSTM	Fri, Jun 30, 2000	6.00	6.00	5.38	5.50
56	NASDAQ	HSTM	Thu, Jun 29, 2000	5.13	5.50	5.13	5.25
55	NASDAQ	HSTM	Wed, Jun 28, 2000	5.50	5.50	5.13	5.25
54	NASDAQ	HSTM	Tue, Jun 27, 2000	5.13	5.50	5.13	5.25
53	NASDAQ	HSTM	Mon, Jun 26, 2000	5.13	5.38	5.13	5.38
52	NASDAQ	HSTM	Fri, Jun 23, 2000	5.25	5.25	5.13	5.25
51	NASDAQ	HSTM	Thu, Jun 22, 2000	5.13	5.50	5.13	5.38
50	NASDAQ	HSTM	Wed, Jun 21, 2000	5.00	5.13	4.88	5.13
49	NASDAQ	HSTM	Tue, Jun 20, 2000	5.00	5.06	4.94	4.94
48	NASDAQ	HSTM	Mon, Jun 19, 2000	5.00	5.50	4.75	4.75
47	NASDAQ	HSTM	Fri, Jun 16, 2000	5.38	5.38	4.75	5.13
46	NASDAQ	HSTM	Thu, Jun 15, 2000	5.00	5.94	4.75	4.75
45	NASDAQ	HSTM	Wed, Jun 14, 2000	5.88	5.88	5.03	5.03
44	NASDAQ	HSTM	Tue, Jun 13, 2000	5.88	6.00	5.88	6.00
43	NASDAQ	HSTM	Mon, Jun 12, 2000	6.75	6.75	5.88	6.00
42	NASDAQ	HSTM	Fri, Jun 9, 2000	6.13	6.25	5.75	6.00
41	NASDAQ	HSTM	Thu, Jun 8, 2000	5.50	6.75	5.50	6.38
40	NASDAQ	HSTM	Wed, Jun 7, 2000	6.00	6.00	4.88	5.25
39	NASDAQ	HSTM	Tue, Jun 6, 2000	5.38	6.13	5.25	6.00
38	NASDAQ	HSTM	Mon, Jun 5, 2000	5.88	6.00	5.38	5.38
37	NASDAQ	HSTM	Fri, Jun 2, 2000	6.28	6.75	6.00	6.00
36	NASDAQ	HSTM	Thu, Jun 1, 2000	4.63	7.06	4.63	6.14
35	NASDAQ	HSTM	Wed, May 31, 2000	3.81	4.50	3.81	4.50
34	NASDAQ	HSTM	Tue, May 30, 2000	3.69	3.88	3.13	3.63
33	NASDAQ	HSTM	Fri, May 26, 2000	4.75	4.75	3.44	3.75
32	NASDAQ	HSTM	Thu, May 25, 2000	4.63	4.75	4.50	4.50
31	NASDAQ	HSTM	Wed, May 24, 2000	5.13	5.44	4.50	4.75
30	NASDAQ	HSTM	Tue, May 23, 2000	6.13	6.13	5.13	5.44
29	NASDAQ	HSTM	Mon, May 22, 2000	6.22	6.84	5.31	5.50
28	NASDAQ	HSTM	Fri, May 19, 2000	6.13	6.81	6.13	6.63
27	NASDAQ	HSTM	Thu, May 18, 2000	6.44	6.50	6.09	6.13
26	NASDAQ	HSTM	Wed, May 17, 2000	7.13	7.50	6.50	6.63
25	NASDAQ	HSTM	Tue, May 16, 2000	7.50	7.50	7.13	7.13
24	NASDAQ	HSTM	Mon, May 15, 2000	7.91	7.91	7.38	7.38
23	NASDAQ	HSTM	Fri, May 12, 2000	7.88	8.00	7.75	7.75
22	NASDAQ	HSTM	Thu, May 11, 2000	7.94	8.30	7.78	7.78
21	NASDAQ	HSTM	Wed, May 10, 2000	7.50	8.00	7.16	8.00
20	NASDAQ	HSTM	Tue, May 9, 2000	7.75	7.88	7.50	7.50
19	NASDAQ	HSTM	Mon, May 8, 2000	7.75	8.00	7.72	7.75
18	NASDAQ	HSTM	Fri, May 5, 2000	8.13	8.38	8.06	8.13
17	NASDAQ	HSTM	Thu, May 4, 2000	8.19	8.88	8.19	8.47
16	NASDAQ	HSTM	Wed, May 3, 2000	8.63	8.94	8.25	8.25
15	NASDAQ	HSTM	Tue, May 2, 2000	8.88	9.00	8.50	8.81
14	NASDAQ	HSTM	Mon, May 1, 2000	11.00	11.00	8.63	9.00
13	NASDAQ	HSTM	Fri, Apr 28, 2000	8.50	10.13	7.88	10.13
12	NASDAQ	HSTM	Thu, Apr 27, 2000	7.88	8.19	7.88	8.19
11	NASDAQ	HSTM	Wed, Apr 26, 2000	7.88	8.00	7.88	7.88
10	NASDAQ	HSTM	Tue, Apr 25, 2000	7.75	8.00	7.75	7.88
9	NASDAQ	HSTM	Mon, Apr 24, 2000	8.00	8.00	7.63	7.81
8	NASDAQ	HSTM	Thu, Apr 20, 2000	7.75	8.00	7.75	8.00
7	NASDAQ	HSTM	Wed, Apr 19, 2000	7.88	7.88	7.63	7.88
6	NASDAQ	HSTM	Tue, Apr 18, 2000	7.50	8.00	7.50	7.88
5	NASDAQ	HSTM	Mon, Apr 17, 2000	8.00	8.00	7.38	7.50
4	NASDAQ	HSTM	Fri, Apr 14, 2000	8.13	8.50	7.50	7.63
3	NASDAQ	HSTM	Thu, Apr 13, 2000	8.00	8.50	8.00	8.13
2	NASDAQ	HSTM	Wed, Apr 12, 2000	8.75	8.75	7.94	8.00
1	NASDAQ	HSTM	Tue, Apr 11, 2000	9.03	9.63	7.94	8.50
#	Exchange	Symbol	Date	Open	High	Low	Close

HealthStream Inc NASDAQ:HSTM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024