Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthstream Inc (NQ: HSTM )

27.29 +0.12 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.067 1.077 1.039 1.039 1,783 +0.01(+0.93%)
Oct 30, 2002 0.8866 1.030 0.8199 1.030 24,441 +0.08(+8.00%)
Oct 29, 2002 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Oct 28, 2002 0.9056 0.9533 0.9056 0.9533 2,097 -0.01(-1.09%)
Oct 25, 2002 0.9628 0.9810 0.9533 0.9638 32,518 +0.01(+1.10%)
Oct 24, 2002 0.9770 0.9770 0.9533 0.9533 524,485 +0.00(+0.00%)
Oct 23, 2002 0.9533 0.9533 0.9533 0.9533 1,048 -0.02(-1.96%)
Oct 22, 2002 0.9676 0.9724 0.9676 0.9724 6,188 +0.02(+2.00%)
Oct 21, 2002 0.9533 0.9724 0.9533 0.9533 1,783 +0.00(+0.00%)
Oct 18, 2002 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Oct 17, 2002 0.9533 0.9914 0.9533 0.9533 5,769 -0.05(-4.76%)
Oct 16, 2002 0.9724 1.020 0.9724 1.001 11,433 +0.03(+2.94%)
Oct 15, 2002 0.9724 0.9724 0.9724 0.9724 209 +0.02(+2.00%)
Oct 14, 2002 0.9533 0.9533 0.9533 0.9533 0 +0.00(+0.00%)
Oct 11, 2002 0.9152 0.9533 0.9152 0.9533 5,769 +0.04(+4.17%)
Oct 10, 2002 0.9342 1.058 0.8675 0.9152 5,454 -0.04(-4.00%)
Oct 09, 2002 1.049 1.100 0.9533 0.9533 6,608 +0.00(+0.00%)
Oct 08, 2002 1.031 1.031 0.9533 0.9533 3,881 +0.00(+0.00%)
Oct 07, 2002 1.049 1.049 0.9533 0.9533 16,993 -0.13(-12.28%)
Oct 04, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Oct 03, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Oct 02, 2002 1.048 1.087 1.011 1.087 9,545 +0.12(+12.87%)
Oct 01, 2002 0.9533 1.030 0.8866 0.9628 19,038 +0.10(+12.22%)
Sep 30, 2002 0.9724 1.144 0.7817 0.8580 22,238 +0.10(+13.92%)
Sep 27, 2002 1.201 1.249 0.8580 0.7531 150,002 -0.46(-37.81%)
Sep 25, 2002 1.163 1.258 1.163 1.211 39,021 -0.06(-4.42%)
Sep 24, 2002 1.212 1.267 1.212 1.267 1,363 +0.01(+0.68%)
Sep 23, 2002 1.240 1.268 1.220 1.258 75,001 -0.02(-1.49%)
Sep 20, 2002 1.258 1.277 1.258 1.277 8,181 -0.01(-0.74%)
Sep 19, 2002 1.268 1.287 1.268 1.287 3,566 +0.00(+0.00%)
Sep 18, 2002 1.259 1.287 1.258 1.287 7,447 +0.02(+1.50%)
Sep 17, 2002 1.240 1.268 1.240 1.268 3,461 +0.00(+0.00%)
Sep 16, 2002 1.316 1.325 1.239 1.268 7,552 -0.02(-1.50%)
Sep 13, 2002 1.249 1.316 1.249 1.287 2,202 +0.05(+3.87%)
Sep 12, 2002 1.239 1.249 1.192 1.239 29,580 +0.09(+8.29%)
Sep 11, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Sep 10, 2002 1.144 1.239 1.144 1.144 28,532 -0.01(-0.79%)
Sep 09, 2002 1.115 1.154 1.096 1.154 2,832 +0.14(+14.15%)
Sep 06, 2002 1.096 1.096 1.011 1.011 5,035 -0.09(-7.83%)
Sep 05, 2002 1.144 1.144 1.049 1.096 3,042 -0.02(-1.71%)
Sep 04, 2002 1.011 1.115 1.011 1.115 1,678 +0.07(+6.36%)
Sep 03, 2002 1.048 1.049 1.048 1.049 5,769 -0.02(-1.87%)
Aug 30, 2002 1.069 1.069 1.069 1.069 209 -0.05(-4.19%)
Aug 29, 2002 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Aug 28, 2002 1.115 1.115 1.115 1.115 314 -0.03(-2.50%)
Aug 27, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Aug 26, 2002 1.144 1.144 1.144 1.144 0 +0.00(+0.00%)
Aug 23, 2002 1.211 1.220 1.144 1.144 13,321 -0.00(-0.08%)
Aug 22, 2002 1.145 1.145 1.145 1.145 104 +0.00(+0.08%)
Aug 21, 2002 1.145 1.145 1.144 1.144 1,153 +0.05(+4.24%)
Aug 20, 2002 1.097 1.097 1.097 1.097 1,048 -0.05(-4.07%)
Aug 16, 2002 1.093 1.239 1.001 1.144 11,538 -0.05(-4.00%)
Aug 15, 2002 1.144 1.192 1.096 1.192 31,469 +0.04(+3.22%)
Aug 14, 2002 1.192 1.192 1.154 1.154 64,616 +0.01(+0.84%)
Aug 13, 2002 1.145 1.145 1.145 1.145 1,363 -0.05(-3.93%)
Aug 12, 2002 1.192 1.192 1.192 1.192 0 -0.05(-3.85%)
Aug 07, 2002 1.239 1.239 1.211 1.239 23,182 -0.03(-2.26%)
Aug 06, 2002 1.211 1.268 1.079 1.268 9,021 +0.08(+6.40%)
Aug 05, 2002 1.192 1.192 1.192 1.192 3,146 +0.00(+0.00%)
Aug 02, 2002 1.020 1.192 1.020 1.192 13,426 +0.14(+13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.