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, 2006 3.241 3.394 2.974 3.232 44,602 -0.01(-0.29%)
Oct 30, 2006 3.241 3.244 3.213 3.241 5,533 +0.04(+1.19%)
Oct 27, 2006 3.146 3.260 3.127 3.203 13,668 +0.02(+0.51%)
Oct 26, 2006 3.136 3.203 3.098 3.187 25,422 -0.02(-0.51%)
Oct 25, 2006 3.442 3.442 2.860 3.203 121,639 -0.37(-10.40%)
Oct 24, 2006 3.546 3.575 3.384 3.575 15,473 -0.05(-1.32%)
Oct 23, 2006 3.346 3.623 3.337 3.623 12,538 +0.10(+2.70%)
Oct 20, 2006 3.499 3.575 3.470 3.527 9,202 -0.08(-2.12%)
Oct 19, 2006 3.575 3.661 3.575 3.604 14,321 -0.02(-0.53%)
Oct 18, 2006 3.584 3.708 3.584 3.623 14,261 +0.01(+0.26%)
Oct 17, 2006 3.546 3.699 3.499 3.613 20,008 -0.05(-1.30%)
Oct 16, 2006 3.718 3.718 3.594 3.661 26,452 -0.02(-0.52%)
Oct 13, 2006 3.480 3.718 3.480 3.680 42,082 +0.25(+7.22%)
Oct 12, 2006 3.289 3.432 3.251 3.432 36,980 +0.20(+6.19%)
Oct 11, 2006 3.098 3.270 2.993 3.232 26,789 +0.17(+5.61%)
Oct 10, 2006 2.974 3.222 2.974 3.060 8,181 +0.07(+2.23%)
Oct 09, 2006 2.974 3.022 2.965 2.993 9,902 -0.05(-1.57%)
Oct 06, 2006 3.098 3.098 2.993 3.041 16,793 -0.10(-3.04%)
Oct 05, 2006 3.260 3.289 3.127 3.136 23,099 -0.10(-2.98%)
Oct 04, 2006 3.051 3.263 3.051 3.233 4,061 +0.22(+7.31%)
Oct 03, 2006 3.194 3.194 3.013 3.013 13,384 -0.19(-5.95%)
Oct 02, 2006 3.337 3.337 3.194 3.203 15,381 -0.10(-3.17%)
Sep 29, 2006 3.251 3.337 3.175 3.308 21,965 +0.00(+0.00%)
Sep 28, 2006 3.165 3.318 3.146 3.308 14,557 +0.17(+5.47%)
Sep 27, 2006 3.051 3.136 3.032 3.136 11,714 +0.11(+3.79%)
Sep 26, 2006 2.955 3.060 2.927 3.022 34,656 +0.05(+1.60%)
Sep 25, 2006 3.003 3.108 2.955 2.974 5,223 +0.06(+1.96%)
Sep 22, 2006 2.955 2.965 2.917 2.917 7,273 -0.04(-1.29%)
Sep 21, 2006 2.927 3.153 2.889 2.955 25,923 +0.00(+0.00%)
Sep 20, 2006 3.051 3.051 2.930 2.955 33,768 -0.10(-3.12%)
Sep 19, 2006 3.051 3.051 2.955 3.051 11,744 +0.08(+2.56%)
Sep 18, 2006 2.984 3.003 2.946 2.974 9,332 +0.02(+0.64%)
Sep 15, 2006 3.051 3.194 2.908 2.955 25,175 -0.11(-3.73%)
Sep 14, 2006 3.070 3.108 2.984 3.070 5,035 -0.01(-0.31%)
Sep 13, 2006 2.946 3.099 2.860 3.079 21,461 +0.04(+1.25%)
Sep 12, 2006 3.060 3.070 3.013 3.041 10,043 -0.02(-0.62%)
Sep 11, 2006 2.860 3.060 2.860 3.060 39,779 +0.15(+5.24%)
Sep 08, 2006 2.812 2.993 2.812 2.908 8,722 +0.04(+1.33%)
Sep 07, 2006 2.917 2.946 2.812 2.870 16,678 -0.09(-2.90%)
Sep 06, 2006 3.032 3.032 2.955 2.955 6,456 -0.04(-1.27%)
Sep 05, 2006 2.936 2.993 2.812 2.993 45,629 +0.10(+3.63%)
Sep 01, 2006 2.812 2.908 2.806 2.889 26,476 +0.12(+4.48%)
Aug 31, 2006 2.765 2.784 2.622 2.765 45,886 +0.12(+4.69%)
Aug 30, 2006 2.755 2.755 2.631 2.641 192,442 -0.09(-3.15%)
Aug 29, 2006 2.669 2.727 2.641 2.727 54,799 +0.06(+2.14%)
Aug 28, 2006 2.669 2.747 2.641 2.669 20,501 -0.03(-1.06%)
Aug 25, 2006 2.755 2.755 2.698 2.698 7,651 -0.03(-1.05%)
Aug 24, 2006 2.679 2.755 2.669 2.727 17,163 +0.08(+2.88%)
Aug 23, 2006 2.850 2.860 2.622 2.650 67,983 +0.27(+11.20%)
Aug 22, 2006 2.793 2.850 2.383 2.383 62,622 -0.34(-12.59%)
Aug 21, 2006 2.765 2.900 2.717 2.727 20,309 -0.11(-4.03%)
Aug 18, 2006 2.974 2.984 2.812 2.841 38,781 -0.18(-5.99%)
Aug 17, 2006 2.927 3.026 2.927 3.022 8,310 -0.11(-3.65%)
Aug 16, 2006 2.860 3.175 2.860 3.136 40,542 +0.24(+8.22%)
Aug 15, 2006 2.860 2.900 2.860 2.898 17,228 +0.01(+0.33%)
Aug 14, 2006 2.860 2.955 2.846 2.889 30,688 +0.04(+1.34%)
Aug 11, 2006 2.831 2.879 2.822 2.850 93,529 -0.01(-0.33%)
Aug 10, 2006 2.936 2.950 2.831 2.860 79,734 -0.06(-1.96%)
Aug 09, 2006 2.917 2.927 2.889 2.917 13,022 -0.05(-1.61%)
Aug 08, 2006 2.936 2.984 2.936 2.965 5,798 +0.02(+0.65%)
Aug 07, 2006 2.898 2.955 2.898 2.946 7,921 +0.01(+0.32%)
Aug 04, 2006 2.955 2.955 2.936 2.936 6,923 +0.00(+0.00%)
Aug 03, 2006 2.965 2.965 2.884 2.936 9,321 -0.02(-0.65%)
Aug 02, 2006 2.870 3.003 2.860 2.955 19,554 +0.08(+2.65%)
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.