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 )

27.39 +0.06 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2008 2.860 2.936 2.765 2.822 5,454 -0.03(-1.00%)
May 29, 2008 2.927 2.927 2.831 2.850 20,769 -0.10(-3.55%)
May 28, 2008 2.946 3.003 2.946 2.955 13,293 +0.00(+0.00%)
May 27, 2008 2.850 3.003 2.850 2.955 10,071 +0.20(+7.33%)
May 26, 2008 2.898 2.898 2.736 2.754 17,172 +0.00(+0.00%)
May 23, 2008 2.898 2.898 2.736 2.754 17,172 -0.15(-5.30%)
May 22, 2008 2.889 2.955 2.889 2.908 14,438 +0.00(+0.00%)
May 21, 2008 2.955 2.984 2.889 2.908 95,120 -0.04(-1.36%)
May 20, 2008 3.041 3.041 2.908 2.948 28,103 -0.06(-1.84%)
May 19, 2008 2.965 3.041 2.965 3.003 94,406 +0.09(+2.94%)
May 16, 2008 2.993 2.993 2.917 2.917 19,615 -0.09(-2.86%)
May 15, 2008 3.032 3.051 2.995 3.003 37,562 -0.02(-0.63%)
May 14, 2008 3.051 3.051 3.022 3.022 14,265 -0.03(-0.94%)
May 13, 2008 3.032 3.051 3.003 3.051 17,979 +0.07(+2.24%)
May 12, 2008 2.927 3.003 2.898 2.984 121,034 +0.10(+3.30%)
May 09, 2008 2.908 2.908 2.870 2.889 43,282 +0.02(+0.66%)
May 08, 2008 2.889 2.889 2.870 2.870 31,546 -0.02(-0.66%)
May 07, 2008 2.946 2.946 2.889 2.889 10,122 -0.07(-2.26%)
May 06, 2008 2.812 3.041 2.812 2.955 183,680 +0.10(+3.33%)
May 05, 2008 2.793 3.041 2.793 2.860 55,602 +0.13(+4.90%)
May 02, 2008 2.784 2.889 2.669 2.727 17,288 +0.06(+2.14%)
May 01, 2008 2.688 2.688 2.669 2.669 12,389 +0.02(+0.72%)
Apr 30, 2008 2.498 2.669 2.498 2.650 16,269 +0.13(+5.31%)
Apr 29, 2008 2.441 2.555 2.441 2.517 26,118 +0.04(+1.54%)
Apr 28, 2008 2.441 2.498 2.431 2.479 10,340 -0.01(-0.31%)
Apr 25, 2008 2.498 2.498 2.383 2.486 17,443 +0.04(+1.48%)
Apr 24, 2008 2.498 2.498 2.450 2.450 6,431 -0.04(-1.53%)
Apr 23, 2008 2.498 2.504 2.488 2.488 7,176 -0.10(-3.69%)
Apr 22, 2008 2.584 2.602 2.517 2.584 23,337 +0.09(+3.44%)
Apr 21, 2008 2.545 2.717 2.498 2.498 60,637 -0.09(-3.32%)
Apr 18, 2008 2.669 2.717 2.574 2.584 7,844 -0.08(-2.87%)
Apr 17, 2008 2.526 2.660 2.526 2.660 6,482 +0.08(+2.95%)
Apr 16, 2008 2.593 2.612 2.536 2.584 5,066 +0.04(+1.49%)
Apr 15, 2008 2.574 2.593 2.545 2.545 3,671 -0.05(-1.83%)
Apr 14, 2008 2.698 2.698 2.584 2.593 12,081 -0.06(-2.16%)
Apr 11, 2008 2.641 2.669 2.641 2.650 2,480 +0.01(+0.36%)
Apr 10, 2008 2.650 2.784 2.641 2.641 8,069 -0.03(-1.07%)
Apr 09, 2008 2.870 3.098 2.650 2.669 21,348 -0.10(-3.78%)
Apr 08, 2008 2.803 2.803 2.727 2.774 2,202 +0.03(+1.04%)
Apr 07, 2008 2.870 2.898 2.679 2.746 10,786 +0.08(+2.86%)
Apr 04, 2008 2.765 2.889 2.669 2.669 2,180 -0.01(-0.36%)
Apr 03, 2008 2.641 2.765 2.641 2.679 41,093 +0.01(+0.36%)
Apr 02, 2008 2.639 2.669 2.622 2.669 15,146 +0.02(+0.72%)
Apr 01, 2008 2.765 2.765 2.584 2.650 7,148 -0.11(-4.14%)
Mar 31, 2008 2.765 2.765 2.622 2.765 9,839 +0.06(+2.11%)
Mar 28, 2008 2.660 2.717 2.660 2.707 11,223 +0.03(+1.07%)
Mar 27, 2008 2.688 2.765 2.679 2.679 1,552 +0.01(+0.36%)
Mar 26, 2008 2.727 2.765 2.669 2.669 1,942 -0.05(-1.75%)
Mar 25, 2008 2.698 2.765 2.698 2.717 11,927 +0.02(+0.71%)
Mar 24, 2008 2.707 2.746 2.698 2.698 9,106 +0.06(+2.17%)
Mar 21, 2008 2.736 2.755 2.641 2.641 6,377 +0.00(+0.00%)
Mar 20, 2008 2.736 2.755 2.641 2.641 6,377 -0.07(-2.46%)
Mar 19, 2008 2.765 2.765 2.707 2.707 3,566 -0.06(-2.07%)
Mar 18, 2008 2.727 2.765 2.698 2.765 28,531 +0.05(+1.75%)
Mar 17, 2008 2.812 2.812 2.717 2.717 4,825 -0.06(-2.06%)
Mar 14, 2008 2.841 2.841 2.774 2.774 209 +0.08(+2.83%)
Mar 13, 2008 2.698 2.698 2.698 2.698 4,276 -0.02(-0.70%)
Mar 12, 2008 2.650 2.727 2.650 2.717 6,111 +0.02(+0.71%)
Mar 11, 2008 2.727 2.831 2.698 2.698 20,388 -0.04(-1.39%)
Mar 10, 2008 2.679 2.736 2.679 2.736 7,405 +0.04(+1.41%)
Mar 07, 2008 2.707 2.746 2.669 2.698 26,696 -0.03(-1.05%)
Mar 06, 2008 2.812 2.812 2.669 2.727 8,663 -0.10(-3.38%)
Mar 05, 2008 2.793 2.822 2.669 2.822 8,076 +0.03(+1.02%)
Mar 04, 2008 2.879 2.879 2.688 2.793 21,818 -0.07(-2.33%)
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.