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 )

27.55 -0.14 (-0.49%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 1.382 1.382 1.325 1.325 4,090 +0.09(+6.92%)
May 28, 2002 1.287 1.287 1.211 1.239 944 -0.10(-7.14%)
May 27, 2002 1.239 1.430 1.239 1.335 14,475 +0.00(+0.00%)
May 24, 2002 1.239 1.430 1.239 1.335 14,475 +0.10(+7.69%)
May 23, 2002 1.239 1.239 1.192 1.239 5,664 +0.03(+2.36%)
May 22, 2002 1.239 1.268 1.211 1.211 16,468 -0.04(-3.05%)
May 21, 2002 1.230 1.249 1.220 1.249 3,356 +0.01(+0.77%)
May 20, 2002 1.354 1.354 1.239 1.239 51,503 -0.10(-7.14%)
May 17, 2002 1.344 1.344 1.335 1.335 3,461 +0.00(+0.07%)
May 16, 2002 1.287 1.335 1.287 1.334 9,125 +0.05(+3.55%)
May 15, 2002 1.239 1.334 1.239 1.288 1,573 +0.10(+8.08%)
May 14, 2002 1.192 1.239 1.182 1.192 16,993 +0.05(+4.17%)
May 13, 2002 1.192 1.192 1.144 1.144 9,021 +0.08(+7.14%)
May 10, 2002 1.144 1.239 1.068 1.068 39,126 -0.12(-10.40%)
May 09, 2002 1.382 1.382 1.050 1.192 71,434 -0.05(-3.85%)
May 08, 2002 1.182 1.382 1.049 1.239 57,902 +0.14(+13.04%)
May 07, 2002 1.325 1.325 1.096 1.096 23,077 +0.02(+1.77%)
May 06, 2002 1.286 1.430 1.077 1.077 42,063 -0.24(-18.12%)
May 03, 2002 1.239 1.316 1.096 1.316 66,189 +0.08(+6.15%)
May 02, 2002 1.501 1.501 1.173 1.239 78,147 -0.10(-7.14%)
May 01, 2002 1.535 1.668 1.287 1.335 47,517 -0.19(-12.50%)
Apr 30, 2002 1.525 1.716 1.525 1.525 6,818 +0.00(+0.00%)
Apr 29, 2002 1.668 1.764 1.525 1.525 5,139 +0.10(+6.67%)
Apr 26, 2002 1.573 1.573 1.430 1.430 6,503 -0.20(-12.33%)
Apr 25, 2002 1.802 1.802 1.631 1.631 1,573 -0.08(-4.94%)
Apr 24, 2002 1.764 1.764 1.573 1.716 7,342 -0.06(-3.23%)
Apr 23, 2002 1.907 1.907 1.764 1.773 16,678 -0.04(-2.16%)
Apr 22, 2002 1.620 1.907 1.620 1.812 92,623 +0.19(+11.82%)
Apr 19, 2002 1.716 1.716 1.525 1.621 10,384 -0.13(-7.61%)
Apr 18, 2002 1.573 1.764 1.573 1.754 27,482 +0.09(+5.14%)
Apr 17, 2002 1.678 1.811 1.430 1.668 21,293 -0.05(-2.78%)
Apr 16, 2002 1.668 1.716 1.573 1.716 11,643 +0.09(+5.26%)
Apr 15, 2002 1.497 1.811 1.459 1.630 46,154 +0.29(+21.28%)
Apr 12, 2002 1.239 1.344 1.239 1.344 24,126 +0.06(+4.44%)
Apr 11, 2002 1.277 1.287 1.277 1.287 209 -0.02(-1.46%)
Apr 10, 2002 1.295 1.306 1.230 1.306 6,608 +0.02(+1.48%)
Apr 09, 2002 1.297 1.306 1.192 1.287 81,294 +0.00(+0.00%)
Apr 08, 2002 1.192 1.306 1.192 1.287 52,238 +0.10(+8.00%)
Apr 05, 2002 1.258 1.258 1.077 1.192 2,727 +0.17(+16.82%)
Apr 04, 2002 1.287 1.287 1.020 1.020 16,993 -0.21(-17.05%)
Apr 03, 2002 1.297 1.297 1.230 1.230 2,097 +0.06(+4.88%)
Apr 02, 2002 1.306 1.306 1.144 1.173 3,461 -0.08(-6.11%)
Apr 01, 2002 1.277 1.287 1.249 1.249 1,468 +0.01(+0.77%)
Mar 29, 2002 1.258 1.258 1.239 1.239 5,244 +0.00(+0.00%)
Mar 28, 2002 1.258 1.258 1.239 1.239 5,244 +0.03(+2.36%)
Mar 27, 2002 1.249 1.325 1.211 1.211 78,147 -0.08(-5.93%)
Mar 26, 2002 1.268 1.306 1.239 1.287 3,671 +0.03(+2.27%)
Mar 25, 2002 1.287 1.335 1.258 1.258 15,209 -0.03(-2.22%)
Mar 22, 2002 1.287 1.287 1.192 1.287 86,224 +0.00(+0.00%)
Mar 21, 2002 1.249 1.335 1.249 1.287 20,035 +0.02(+1.50%)
Mar 20, 2002 1.316 1.316 1.201 1.268 3,881 -0.07(-5.00%)
Mar 19, 2002 1.335 1.354 1.277 1.335 52,657 +0.03(+2.19%)
Mar 18, 2002 1.301 1.335 1.297 1.306 32,412 +0.02(+1.48%)
Mar 15, 2002 1.316 1.316 1.287 1.287 8,916 -0.01(-0.74%)
Mar 14, 2002 1.344 1.344 1.297 1.297 5,454 +0.01(+0.74%)
Mar 13, 2002 1.239 1.287 1.239 1.287 8,706 +0.00(+0.00%)
Mar 12, 2002 1.258 1.316 1.239 1.287 19,615 +0.00(+0.00%)
Mar 11, 2002 1.287 1.287 1.239 1.287 30,734 +0.05(+3.85%)
Mar 08, 2002 1.201 1.239 1.201 1.239 1,258 -0.05(-3.70%)
Mar 07, 2002 1.211 1.287 1.173 1.287 22,447 +0.11(+9.76%)
Mar 06, 2002 1.239 1.287 1.173 1.173 18,776 -0.07(-5.38%)
Mar 05, 2002 1.173 1.239 1.163 1.239 92,308 +0.10(+8.33%)
Mar 04, 2002 1.192 1.297 1.096 1.144 30,629 -0.07(-5.51%)
Mar 01, 2002 1.239 1.258 1.096 1.211 6,293 -0.03(-2.31%)
Feb 28, 2002 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Feb 27, 2002 1.192 1.239 1.192 1.239 944 -0.01(-0.76%)
Feb 26, 2002 1.373 1.373 1.201 1.249 16,573 -0.10(-7.71%)
Feb 25, 2002 1.287 1.353 1.287 1.353 22,867 +0.05(+3.61%)
Feb 22, 2002 1.344 1.363 1.306 1.306 8,601 -0.04(-2.84%)
Feb 21, 2002 1.287 1.344 1.144 1.344 20,035 +0.00(+0.04%)
Feb 20, 2002 1.334 1.344 1.287 1.344 8,181 +0.01(+0.67%)
Feb 19, 2002 1.287 1.335 1.287 1.335 11,853 +0.00(+0.00%)
Feb 18, 2002 1.288 1.335 1.287 1.335 9,650 +0.00(+0.00%)
Feb 15, 2002 1.288 1.335 1.287 1.335 9,650 +0.05(+3.70%)
Feb 14, 2002 1.287 1.287 1.287 1.287 0 +0.00(+0.00%)
Feb 13, 2002 1.277 1.316 1.277 1.287 36,294 -0.07(-4.93%)
Feb 12, 2002 1.297 1.363 1.287 1.354 22,762 +0.02(+1.43%)
Feb 11, 2002 1.239 1.335 1.154 1.335 7,657 +0.12(+10.24%)
Feb 08, 2002 1.192 1.268 1.192 1.211 7,447 -0.03(-2.31%)
Feb 07, 2002 1.192 1.373 1.192 1.239 6,398 -0.00(-0.04%)
Feb 06, 2002 1.144 1.306 1.144 1.240 5,035 +0.04(+3.21%)
Feb 05, 2002 1.201 1.201 1.192 1.201 839 -0.01(-0.79%)
Feb 04, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Feb 01, 2002 1.344 1.344 1.211 1.211 629 -0.09(-6.62%)
Jan 31, 2002 1.285 1.382 1.285 1.297 21,084 +0.03(+2.26%)
Jan 30, 2002 1.201 1.268 1.201 1.268 4,405 -0.02(-1.48%)
Jan 29, 2002 1.249 1.287 1.239 1.287 1,993 +0.00(+0.00%)
Jan 28, 2002 1.287 1.287 1.239 1.287 6,083 -0.05(-3.57%)
Jan 25, 2002 1.211 1.335 1.144 1.335 17,307 +0.10(+7.69%)
Jan 24, 2002 1.277 1.277 1.163 1.239 1,783 -0.01(-0.84%)
Jan 23, 2002 1.239 1.250 1.220 1.250 6,293 +0.01(+0.85%)
Jan 22, 2002 1.239 1.239 1.211 1.239 11,853 +0.00(+0.00%)
Jan 21, 2002 1.239 1.239 1.239 1.239 104 +0.00(+0.00%)
Jan 18, 2002 1.239 1.239 1.239 1.239 104 -0.01(-0.76%)
Jan 17, 2002 1.211 1.249 1.211 1.249 3,146 +0.01(+0.77%)
Jan 16, 2002 1.249 1.249 1.211 1.239 2,412 +0.00(+0.00%)
Jan 15, 2002 1.192 1.239 1.192 1.239 11,853 -0.01(-0.76%)
Jan 14, 2002 1.249 1.382 1.239 1.249 9,965 +0.00(+0.00%)
Jan 11, 2002 1.239 1.382 1.192 1.249 8,181 +0.14(+12.93%)
Jan 10, 2002 1.058 1.382 1.058 1.106 44,475 +0.06(+5.45%)
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.