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 (%)
Aug 31, 2010 4.748 4.767 4.728 4.757 34,000 +0.04(+0.76%)
Aug 30, 2010 4.757 4.757 4.681 4.721 48,617 -0.02(-0.35%)
Aug 27, 2010 4.719 4.767 4.671 4.738 9,613 +0.10(+2.26%)
Aug 26, 2010 4.671 4.671 4.576 4.633 17,529 +0.01(+0.21%)
Aug 25, 2010 4.633 4.652 4.547 4.624 54,705 +0.08(+1.68%)
Aug 24, 2010 4.633 4.700 4.538 4.547 14,429 -0.13(-2.85%)
Aug 23, 2010 4.757 4.757 4.585 4.681 25,424 -0.03(-0.61%)
Aug 20, 2010 4.728 4.767 4.671 4.709 17,200 +0.01(+0.20%)
Aug 19, 2010 4.767 4.767 4.671 4.700 20,054 -0.06(-1.20%)
Aug 18, 2010 4.767 4.767 4.633 4.757 62,258 -0.01(-0.20%)
Aug 17, 2010 4.767 4.767 4.719 4.767 87,222 +0.00(+0.00%)
Aug 16, 2010 4.690 4.767 4.681 4.767 45,553 +0.10(+2.04%)
Aug 13, 2010 4.748 4.767 4.671 4.671 88,914 -0.04(-0.81%)
Aug 12, 2010 4.700 4.767 4.662 4.709 13,592 +0.00(+0.00%)
Aug 11, 2010 4.547 4.709 4.547 4.709 20,459 +0.05(+1.02%)
Aug 10, 2010 4.757 4.767 4.557 4.662 67,924 +0.03(+0.62%)
Aug 09, 2010 4.547 4.767 4.538 4.633 31,483 +0.15(+3.40%)
Aug 06, 2010 4.442 4.519 4.366 4.481 16,054 +0.05(+1.08%)
Aug 05, 2010 4.385 4.528 4.338 4.433 27,884 +0.08(+1.75%)
Aug 04, 2010 4.490 4.614 4.357 4.357 23,585 -0.18(-3.99%)
Aug 03, 2010 4.633 4.709 4.500 4.538 33,507 -0.15(-3.25%)
Aug 02, 2010 4.767 4.767 4.519 4.690 58,934 -0.08(-1.60%)
Jul 30, 2010 4.576 4.767 4.576 4.767 80,356 +0.09(+1.83%)
Jul 29, 2010 4.442 4.738 4.395 4.681 59,411 +0.22(+4.91%)
Jul 28, 2010 4.328 4.490 4.328 4.462 4,358 +0.13(+3.08%)
Jul 27, 2010 4.481 4.566 4.290 4.328 29,996 +0.14(+3.42%)
Jul 26, 2010 4.291 4.433 4.185 4.185 13,160 -0.17(-3.94%)
Jul 23, 2010 4.290 4.357 4.195 4.357 21,641 +0.02(+0.44%)
Jul 22, 2010 4.290 4.385 4.223 4.338 9,947 +0.04(+0.89%)
Jul 21, 2010 4.481 4.481 4.290 4.300 9,250 -0.13(-3.01%)
Jul 20, 2010 4.481 4.481 4.395 4.433 3,811 +0.00(+0.00%)
Jul 19, 2010 4.423 4.566 4.223 4.433 62,377 +0.04(+0.87%)
Jul 16, 2010 4.247 4.414 4.195 4.395 4,854 +0.13(+3.13%)
Jul 15, 2010 4.280 4.338 4.157 4.261 5,710 -0.03(-0.67%)
Jul 14, 2010 4.242 4.300 4.176 4.290 12,957 -0.05(-1.10%)
Jul 13, 2010 4.328 4.338 4.290 4.338 4,730 +0.01(+0.24%)
Jul 12, 2010 4.423 4.423 4.252 4.327 4,626 -0.12(-2.81%)
Jul 09, 2010 4.442 4.481 4.414 4.452 5,343 +0.01(+0.21%)
Jul 08, 2010 4.471 4.471 4.395 4.442 2,842 +0.12(+2.87%)
Jul 07, 2010 4.328 4.471 4.319 4.319 3,974 +0.09(+2.03%)
Jul 06, 2010 4.423 4.423 4.233 4.233 9,798 -0.08(-1.77%)
Jul 02, 2010 4.347 4.395 4.271 4.309 2,312 +0.02(+0.44%)
Jul 01, 2010 4.500 4.500 4.215 4.290 21,756 -0.19(-4.26%)
Jun 30, 2010 4.404 4.490 4.385 4.481 10,646 +0.07(+1.51%)
Jun 29, 2010 4.490 4.490 4.338 4.414 6,990 -0.04(-0.85%)
Jun 25, 2010 4.376 4.500 4.290 4.452 13,925 +0.12(+2.86%)
Jun 24, 2010 4.347 4.347 4.271 4.328 18,222 +0.04(+0.89%)
Jun 23, 2010 4.290 4.319 4.280 4.290 7,028 +0.00(+0.00%)
Jun 22, 2010 4.338 4.338 4.242 4.290 9,572 +0.04(+0.89%)
Jun 21, 2010 4.204 4.385 4.204 4.252 8,160 +0.03(+0.68%)
Jun 18, 2010 4.290 4.319 4.223 4.223 10,202 -0.09(-1.99%)
Jun 17, 2010 4.366 4.366 4.214 4.309 14,922 +0.01(+0.22%)
Jun 16, 2010 4.395 4.395 4.290 4.300 13,314 -0.09(-1.96%)
Jun 15, 2010 4.338 4.490 4.338 4.385 25,363 +0.00(+0.00%)
Jun 14, 2010 4.500 4.500 4.366 4.385 18,350 -0.11(-2.54%)
Jun 11, 2010 4.471 4.528 4.471 4.500 5,918 -0.08(-1.67%)
Jun 10, 2010 4.252 4.576 4.252 4.576 16,703 +0.31(+7.38%)
Jun 09, 2010 4.147 4.319 4.137 4.261 9,799 +0.12(+3.00%)
Jun 08, 2010 4.137 4.147 4.128 4.137 22,178 -0.01(-0.23%)
Jun 07, 2010 4.137 4.185 4.137 4.147 11,354 -0.10(-2.47%)
Jun 04, 2010 4.404 4.404 4.166 4.252 21,442 -0.16(-3.67%)
Jun 03, 2010 4.347 4.423 4.347 4.414 9,923 -0.03(-0.64%)
Jun 02, 2010 4.376 4.500 4.376 4.442 10,846 +0.12(+2.87%)
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.