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 )

26.81 -0.22 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2007 3.451 3.670 3.442 3.529 75,579 +0.07(+1.98%)
Apr 27, 2007 3.394 3.527 3.394 3.461 25,977 +0.03(+0.83%)
Apr 26, 2007 3.461 3.527 3.365 3.432 45,904 -0.03(-0.83%)
Apr 25, 2007 3.718 3.718 3.241 3.461 52,568 -0.33(-8.79%)
Apr 24, 2007 3.689 3.794 3.670 3.794 16,812 +0.10(+2.84%)
Apr 23, 2007 3.775 3.775 3.661 3.689 37,494 -0.13(-3.49%)
Apr 20, 2007 3.851 3.861 3.766 3.823 4,484 +0.05(+1.26%)
Apr 19, 2007 3.775 3.813 3.747 3.775 10,736 -0.02(-0.50%)
Apr 18, 2007 3.756 3.823 3.737 3.794 32,987 +0.02(+0.50%)
Apr 17, 2007 3.813 3.842 3.737 3.775 19,829 -0.03(-0.77%)
Apr 16, 2007 3.794 3.842 3.794 3.804 25,153 -0.01(-0.23%)
Apr 13, 2007 3.870 3.870 3.794 3.813 17,265 -0.03(-0.74%)
Apr 12, 2007 3.813 3.861 3.813 3.842 6,346 +0.03(+0.75%)
Apr 11, 2007 3.956 3.956 3.766 3.813 31,747 -0.14(-3.65%)
Apr 10, 2007 3.966 3.985 3.956 3.958 3,980 +0.04(+0.97%)
Apr 09, 2007 3.903 3.956 3.903 3.920 2,989 +0.10(+2.54%)
Apr 05, 2007 3.813 3.842 3.804 3.823 18,076 -0.06(-1.47%)
Apr 04, 2007 3.947 4.033 3.861 3.880 14,764 -0.10(-2.40%)
Apr 03, 2007 4.099 4.214 3.813 3.975 55,774 -0.15(-3.69%)
Apr 02, 2007 4.157 4.157 3.947 4.128 16,924 +0.03(+0.70%)
Mar 30, 2007 3.766 4.157 3.737 4.099 94,476 +0.36(+9.69%)
Mar 29, 2007 3.813 3.813 3.728 3.737 4,405 -0.08(-2.00%)
Mar 28, 2007 3.842 3.842 3.715 3.813 4,132 +0.05(+1.27%)
Mar 27, 2007 3.813 3.832 3.766 3.766 8,884 -0.03(-0.75%)
Mar 26, 2007 3.832 3.832 3.785 3.794 3,041 -0.06(-1.49%)
Mar 23, 2007 3.890 3.890 3.775 3.851 12,886 +0.04(+1.00%)
Mar 22, 2007 3.861 3.994 3.766 3.813 12,998 -0.03(-0.74%)
Mar 21, 2007 3.813 3.870 3.785 3.842 12,765 +0.01(+0.30%)
Mar 20, 2007 3.737 3.947 3.728 3.830 37,975 +0.08(+2.23%)
Mar 19, 2007 3.747 3.747 3.718 3.747 3,797 +0.01(+0.26%)
Mar 16, 2007 3.718 3.737 3.689 3.737 9,931 +0.02(+0.51%)
Mar 15, 2007 3.527 3.747 3.527 3.718 63,473 +0.29(+8.33%)
Mar 14, 2007 3.527 3.556 3.384 3.432 27,562 -0.29(-7.69%)
Mar 13, 2007 3.728 3.747 3.632 3.718 37,442 -0.01(-0.26%)
Mar 12, 2007 3.623 3.737 3.613 3.728 20,746 +0.09(+2.36%)
Mar 09, 2007 3.623 3.642 3.594 3.642 12,804 +0.00(+0.00%)
Mar 08, 2007 3.642 3.642 3.546 3.642 27,299 +0.07(+1.87%)
Mar 07, 2007 3.508 3.737 3.451 3.575 56,252 +0.05(+1.35%)
Mar 06, 2007 3.432 3.575 3.337 3.527 29,472 +0.13(+3.93%)
Mar 05, 2007 3.365 3.451 3.289 3.394 21,828 -0.06(-1.65%)
Mar 02, 2007 3.480 3.480 3.432 3.451 9,597 -0.03(-0.82%)
Mar 01, 2007 3.575 3.575 3.327 3.480 19,693 -0.10(-2.67%)
Feb 28, 2007 3.175 3.747 3.175 3.575 294,338 +0.42(+13.29%)
Feb 27, 2007 3.670 3.708 3.117 3.156 105,344 -0.51(-14.03%)
Feb 26, 2007 3.689 3.756 3.651 3.670 22,450 -0.05(-1.28%)
Feb 23, 2007 3.851 3.880 3.699 3.718 144,179 -0.18(-4.65%)
Feb 22, 2007 4.052 4.052 3.785 3.899 99,712 -0.23(-5.54%)
Feb 21, 2007 4.433 4.433 4.118 4.128 32,472 -0.21(-4.84%)
Feb 20, 2007 4.433 4.528 4.338 4.338 46,194 -0.07(-1.52%)
Feb 16, 2007 4.338 4.471 4.252 4.404 10,372 -0.01(-0.22%)
Feb 15, 2007 4.242 4.452 4.242 4.414 29,591 +0.21(+4.99%)
Feb 14, 2007 4.195 4.376 4.195 4.204 34,939 +0.04(+0.92%)
Feb 13, 2007 4.328 4.356 4.166 4.166 12,398 -0.12(-2.89%)
Feb 12, 2007 4.452 4.452 4.252 4.290 8,380 -0.12(-2.81%)
Feb 09, 2007 4.285 4.414 4.128 4.414 11,134 +0.10(+2.43%)
Feb 08, 2007 4.338 4.357 4.290 4.309 6,372 -0.08(-1.74%)
Feb 07, 2007 4.357 4.442 4.223 4.385 25,421 +0.14(+3.37%)
Feb 06, 2007 4.357 4.357 4.185 4.242 9,446 +0.00(+0.00%)
Feb 05, 2007 4.471 4.471 4.157 4.242 32,382 -0.06(-1.33%)
Feb 02, 2007 4.147 4.433 4.147 4.300 71,203 +0.15(+3.68%)
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.