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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.317 3.317 2.927 3.022 4,511 -0.02(-0.63%)
Nov 29, 2007 2.908 3.241 2.898 3.041 8,627 +0.10(+3.57%)
Nov 28, 2007 2.850 2.936 2.736 2.936 6,942 +0.07(+2.33%)
Nov 27, 2007 2.717 2.898 2.698 2.869 10,594 +0.17(+6.36%)
Nov 26, 2007 2.784 2.784 2.698 2.698 22,449 -0.09(-3.08%)
Nov 23, 2007 2.793 2.793 2.784 2.784 314 -0.02(-0.68%)
Nov 21, 2007 2.831 2.831 2.574 2.803 31,498 -0.05(-1.67%)
Nov 20, 2007 2.869 2.869 2.831 2.850 17,832 -0.03(-0.99%)
Nov 19, 2007 2.955 2.955 2.860 2.879 13,543 -0.11(-3.82%)
Nov 16, 2007 2.936 3.012 2.936 2.993 5,139 +0.04(+1.29%)
Nov 15, 2007 3.098 3.098 2.860 2.955 22,307 -0.10(-3.43%)
Nov 14, 2007 2.993 3.098 2.993 3.060 3,538 +0.06(+1.90%)
Nov 13, 2007 2.860 3.003 2.860 3.003 13,822 +0.17(+6.06%)
Nov 12, 2007 2.974 2.974 2.822 2.831 58,174 -0.14(-4.81%)
Nov 09, 2007 3.041 3.041 2.974 2.974 28,242 -0.07(-2.19%)
Nov 08, 2007 3.032 3.089 3.003 3.041 7,830 -0.07(-2.15%)
Nov 07, 2007 3.146 3.184 3.108 3.108 51,431 -0.04(-1.21%)
Nov 06, 2007 3.165 3.169 3.051 3.146 45,070 -0.05(-1.42%)
Nov 05, 2007 3.241 3.241 3.191 3.191 2,360 -0.05(-1.54%)
Nov 02, 2007 3.241 3.289 3.241 3.241 8,582 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.