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 (%)
Jun 29, 2007 3.289 3.470 3.241 3.394 37,895 +0.05(+1.42%)
Jun 28, 2007 3.308 3.375 3.241 3.346 45,039 +0.01(+0.29%)
Jun 27, 2007 3.327 3.337 3.241 3.337 3,556 +0.10(+3.24%)
Jun 26, 2007 3.403 3.432 3.213 3.232 25,227 -0.09(-2.59%)
Jun 25, 2007 3.365 3.422 3.289 3.318 40,572 -0.02(-0.57%)
Jun 22, 2007 3.222 3.337 3.203 3.337 4,871 +0.10(+2.94%)
Jun 21, 2007 3.251 3.279 3.232 3.241 11,260 -0.04(-1.16%)
Jun 20, 2007 3.346 3.346 3.241 3.279 19,091 -0.04(-1.15%)
Jun 19, 2007 3.318 3.346 3.289 3.318 10,804 +0.04(+1.16%)
Jun 18, 2007 3.337 3.365 3.222 3.279 91,680 -0.09(-2.55%)
Jun 15, 2007 3.384 3.384 3.346 3.365 6,923 +0.00(+0.00%)
Jun 14, 2007 3.327 3.403 3.327 3.365 32,518 +0.01(+0.28%)
Jun 13, 2007 3.384 3.384 3.346 3.356 19,510 -0.02(-0.57%)
Jun 12, 2007 3.384 3.384 3.346 3.375 44,895 +0.01(+0.28%)
Jun 11, 2007 3.337 3.480 3.241 3.365 45,881 +0.02(+0.57%)
Jun 08, 2007 3.479 3.489 3.337 3.346 33,721 -0.14(-4.10%)
Jun 07, 2007 3.480 3.489 3.441 3.489 15,774 +0.06(+1.67%)
Jun 06, 2007 3.492 3.492 3.394 3.432 17,289 -0.10(-2.70%)
Jun 05, 2007 3.461 3.527 3.461 3.527 8,318 +0.01(+0.27%)
Jun 04, 2007 3.451 3.518 3.403 3.518 14,790 +0.08(+2.22%)
Jun 01, 2007 3.489 3.499 3.384 3.441 37,788 -0.07(-1.90%)
May 31, 2007 3.527 3.575 3.451 3.508 16,914 -0.03(-0.81%)
May 30, 2007 3.508 3.575 3.432 3.537 34,301 +0.03(+0.82%)
May 29, 2007 3.318 3.518 3.318 3.508 16,599 +0.14(+4.25%)
May 25, 2007 3.384 3.403 3.270 3.365 43,370 +0.00(+0.00%)
May 24, 2007 3.441 3.508 3.337 3.365 46,249 -0.07(-1.94%)
May 23, 2007 3.518 3.518 3.432 3.432 72,476 -0.06(-1.64%)
May 22, 2007 3.613 3.613 3.480 3.489 27,393 -0.09(-2.40%)
May 21, 2007 3.546 3.632 3.527 3.575 15,864 +0.07(+2.07%)
May 18, 2007 3.527 3.632 3.451 3.502 23,142 -0.02(-0.70%)
May 17, 2007 3.489 3.556 3.489 3.527 12,388 +0.00(+0.00%)
May 16, 2007 3.461 3.527 3.432 3.527 20,195 +0.08(+2.21%)
May 15, 2007 3.441 3.461 3.346 3.451 12,089 +0.02(+0.56%)
May 14, 2007 3.489 3.537 3.413 3.432 10,383 -0.03(-0.83%)
May 11, 2007 3.470 3.499 3.432 3.461 17,163 +0.00(+0.00%)
May 10, 2007 3.346 3.461 3.346 3.461 6,087 +0.04(+1.11%)
May 09, 2007 3.584 3.613 3.337 3.422 51,478 -0.16(-4.52%)
May 08, 2007 3.508 3.613 3.489 3.584 12,259 +0.06(+1.62%)
May 07, 2007 3.556 3.556 3.489 3.527 6,215 +0.00(+0.00%)
May 04, 2007 3.613 3.623 3.518 3.527 3,671 +0.00(+0.00%)
May 03, 2007 3.461 3.527 3.441 3.527 14,103 +0.07(+1.93%)
May 02, 2007 3.537 3.594 3.441 3.461 22,116 -0.07(-1.89%)
May 01, 2007 3.432 3.613 3.432 3.527 17,506 -0.00(-0.05%)
Apr 30, 2007 3.451 3.670 3.442 3.529 75,580 +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 45,905 -0.03(-0.83%)
Apr 25, 2007 3.718 3.718 3.241 3.461 52,569 -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 32,988 +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 17,266 -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 31,748 -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%)
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.