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 (%)
Jun 30, 2004 1.830 1.889 1.830 1.889 944 -0.02(-0.95%)
Jun 29, 2004 1.907 1.916 1.811 1.907 7,447 -0.01(-0.50%)
Jun 28, 2004 2.002 2.002 1.907 1.916 3,146 -0.08(-3.83%)
Jun 25, 2004 2.002 2.002 1.992 1.992 1,888 +0.08(+3.98%)
Jun 24, 2004 1.917 1.917 1.916 1.916 314 +0.01(+0.50%)
Jun 23, 2004 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jun 22, 2004 1.859 2.097 1.773 1.907 2,202 +0.05(+2.56%)
Jun 21, 2004 1.897 2.050 1.811 1.859 2,832 -0.15(-7.54%)
Jun 18, 2004 2.012 2.040 2.002 2.011 1,783 +0.01(+0.43%)
Jun 17, 2004 2.155 2.155 2.002 2.002 1,468 +0.00(+0.00%)
Jun 16, 2004 2.097 2.155 1.897 2.002 17,832 -0.09(-4.50%)
Jun 15, 2004 1.973 2.097 1.945 2.096 19,510 +0.17(+8.86%)
Jun 14, 2004 2.097 2.097 1.869 1.926 48,042 -0.17(-8.18%)
Jun 10, 2004 2.059 2.097 2.050 2.097 15,209 -0.04(-1.79%)
Jun 09, 2004 2.097 2.135 2.097 2.135 4,615 +0.04(+1.82%)
Jun 08, 2004 2.162 2.212 2.097 2.097 16,783 -0.14(-6.38%)
Jun 07, 2004 2.097 2.259 2.097 2.240 25,489 +0.13(+6.33%)
Jun 04, 2004 2.145 2.145 2.107 2.107 2,727 -0.02(-0.90%)
Jun 03, 2004 2.078 2.135 2.050 2.126 10,174 -0.03(-1.33%)
Jun 02, 2004 2.097 2.155 2.050 2.155 3,776 +0.10(+5.12%)
Jun 01, 2004 2.050 2.050 2.050 2.050 1,888 -0.01(-0.46%)
May 28, 2004 2.059 2.060 2.050 2.059 7,447 -0.01(-0.46%)
May 27, 2004 2.097 2.097 2.050 2.069 9,440 -0.02(-0.91%)
May 26, 2004 2.050 2.097 2.050 2.088 8,706 +0.00(+0.00%)
May 25, 2004 2.059 2.088 2.059 2.088 2,517 +0.00(+0.00%)
May 24, 2004 2.078 2.088 2.050 2.088 20,769 +0.00(+0.00%)
May 21, 2004 2.097 2.155 2.088 2.088 4,090 +0.01(+0.46%)
May 20, 2004 2.088 2.126 2.078 2.078 6,923 +0.00(+0.00%)
May 19, 2004 1.926 2.145 1.926 2.078 49,510 +0.01(+0.46%)
May 18, 2004 2.069 2.069 2.069 2.069 1,363 +0.07(+3.33%)
May 17, 2004 1.945 2.097 1.945 2.002 12,063 -0.07(-3.23%)
May 14, 2004 2.174 2.174 2.069 2.069 35,035 -0.01(-0.46%)
May 13, 2004 2.097 2.097 1.907 2.078 59,895 -0.02(-0.95%)
May 12, 2004 2.050 2.098 2.050 2.098 629 -0.04(-1.74%)
May 11, 2004 2.193 2.193 2.098 2.135 2,097 -0.05(-2.18%)
May 10, 2004 2.116 2.383 2.088 2.183 22,867 +0.19(+9.57%)
May 07, 2004 1.992 1.992 1.992 1.992 2,412 -0.13(-6.28%)
May 06, 2004 2.040 2.126 2.021 2.126 7,867 +0.09(+4.21%)
May 05, 2004 1.908 2.145 1.908 2.040 22,867 -0.07(-3.17%)
May 04, 2004 2.135 2.135 1.954 2.107 5,454 -0.03(-1.34%)
May 03, 2004 1.869 2.135 1.811 2.135 13,112 +0.01(+0.45%)
Apr 30, 2004 1.907 2.135 1.907 2.126 9,125 +0.17(+8.78%)
Apr 29, 2004 2.040 2.040 1.954 1.954 11,118 -0.19(-8.89%)
Apr 28, 2004 2.135 2.145 2.012 2.145 9,125 +0.00(+0.00%)
Apr 27, 2004 2.193 2.193 2.145 2.145 3,461 +0.01(+0.45%)
Apr 26, 2004 2.202 2.202 2.135 2.135 3,986 +0.00(+0.00%)
Apr 23, 2004 2.002 2.155 2.002 2.135 9,860 -0.01(-0.40%)
Apr 22, 2004 2.012 2.144 2.012 2.144 1,153 +0.08(+3.64%)
Apr 21, 2004 2.069 2.069 2.069 2.069 0 +0.00(+0.00%)
Apr 20, 2004 2.079 2.097 2.002 2.069 3,146 +0.05(+2.31%)
Apr 19, 2004 2.002 2.022 2.002 2.022 2,622 -0.08(-3.59%)
Apr 16, 2004 2.050 2.145 2.050 2.097 3,776 -0.10(-4.35%)
Apr 15, 2004 2.031 2.240 2.012 2.193 9,965 -0.06(-2.54%)
Apr 14, 2004 2.250 2.250 2.250 2.250 1,048 -0.10(-4.06%)
Apr 13, 2004 2.336 2.345 2.145 2.345 10,594 -0.04(-1.60%)
Apr 12, 2004 2.097 2.383 1.954 2.383 8,916 +0.18(+8.23%)
Apr 08, 2004 2.155 2.202 1.973 2.202 16,678 +0.01(+0.43%)
Apr 07, 2004 2.240 2.240 1.954 2.193 4,825 -0.12(-5.35%)
Apr 06, 2004 2.317 2.336 2.317 2.317 6,398 -0.02(-0.82%)
Apr 05, 2004 2.212 2.412 2.212 2.336 5,559 -0.01(-0.45%)
Apr 02, 2004 2.240 2.374 2.240 2.346 5,244 +0.21(+9.87%)
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.