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 )

27.92 +0.17 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2009 4.147 4.319 4.099 4.233 61,098 +0.04(+0.91%)
Sep 29, 2009 4.252 4.309 4.043 4.195 106,338 -0.15(-3.51%)
Sep 28, 2009 4.690 4.814 4.299 4.347 96,515 -0.23(-5.00%)
Sep 25, 2009 4.786 4.786 4.214 4.576 174,102 -0.02(-0.42%)
Sep 24, 2009 4.957 5.138 4.481 4.595 227,111 -0.38(-7.56%)
Sep 23, 2009 4.757 5.272 4.757 4.971 465,399 +0.27(+5.76%)
Sep 22, 2009 4.214 4.719 4.195 4.700 145,988 +0.50(+11.79%)
Sep 21, 2009 4.166 4.280 4.147 4.204 55,706 +0.01(+0.23%)
Sep 18, 2009 4.099 4.195 3.985 4.195 61,429 +0.10(+2.33%)
Sep 17, 2009 4.147 4.166 4.061 4.099 69,766 -0.01(-0.23%)
Sep 16, 2009 3.985 4.147 3.985 4.109 97,968 +0.12(+3.11%)
Sep 15, 2009 3.851 3.994 3.747 3.985 57,958 +0.17(+4.50%)
Sep 14, 2009 3.804 3.861 3.727 3.813 76,435 +0.02(+0.50%)
Sep 11, 2009 3.794 3.804 3.718 3.794 27,862 +0.03(+0.76%)
Sep 10, 2009 3.747 3.794 3.699 3.766 27,461 +0.02(+0.51%)
Sep 09, 2009 3.680 3.764 3.651 3.747 23,906 +0.06(+1.55%)
Sep 08, 2009 3.813 3.813 3.670 3.689 22,158 -0.08(-2.03%)
Sep 04, 2009 3.813 3.813 3.699 3.766 8,586 -0.04(-1.00%)
Sep 03, 2009 3.851 3.985 3.766 3.804 10,948 -0.07(-1.72%)
Sep 02, 2009 3.632 3.870 3.594 3.870 30,127 +0.20(+5.45%)
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.