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 (%)
Dec 31, 2007 3.051 3.337 3.051 3.337 33,147 +0.27(+8.70%)
Dec 28, 2007 3.003 3.089 2.974 3.070 11,223 +0.06(+1.90%)
Dec 27, 2007 3.013 3.051 3.003 3.013 8,982 -0.05(-1.56%)
Dec 26, 2007 3.003 3.070 3.003 3.060 3,010 +0.06(+1.90%)
Dec 24, 2007 3.051 3.060 3.003 3.003 8,920 -0.04(-1.25%)
Dec 21, 2007 3.032 3.041 3.003 3.041 10,162 +0.04(+1.27%)
Dec 20, 2007 2.936 3.003 2.936 3.003 7,578 +0.07(+2.27%)
Dec 19, 2007 3.003 3.003 2.936 2.936 10,571 -0.07(-2.22%)
Dec 18, 2007 2.974 3.003 2.974 3.003 45,477 +0.02(+0.68%)
Dec 17, 2007 2.974 3.003 2.974 2.983 10,699 +0.01(+0.28%)
Dec 14, 2007 3.003 3.003 2.974 2.974 19,562 -0.03(-0.95%)
Dec 13, 2007 2.955 3.013 2.936 3.003 17,674 +0.05(+1.61%)
Dec 12, 2007 2.898 2.955 2.889 2.955 11,011 +0.06(+1.97%)
Dec 11, 2007 2.927 2.927 2.889 2.898 3,788 -0.07(-2.25%)
Dec 10, 2007 2.974 2.974 2.889 2.965 18,254 +0.01(+0.32%)
Dec 07, 2007 2.917 3.041 2.898 2.955 9,267 +0.02(+0.65%)
Dec 06, 2007 3.041 3.041 2.927 2.936 3,356 +0.05(+1.65%)
Dec 05, 2007 2.898 2.898 2.889 2.889 3,881 +0.00(+0.00%)
Dec 04, 2007 2.927 2.927 2.889 2.889 3,891 -0.08(-2.57%)
Dec 03, 2007 2.917 3.051 2.917 2.965 1,783 -0.06(-1.89%)
Nov 30, 2007 3.317 3.317 2.927 3.022 4,511 -0.02(-0.63%)
Nov 29, 2007 2.908 3.241 2.898 3.041 8,627 +0.10(+3.57%)
Nov 28, 2007 2.850 2.936 2.736 2.936 6,942 +0.07(+2.33%)
Nov 27, 2007 2.717 2.898 2.698 2.870 10,594 +0.17(+6.36%)
Nov 26, 2007 2.784 2.784 2.698 2.698 22,448 -0.09(-3.08%)
Nov 23, 2007 2.793 2.793 2.784 2.784 314 -0.02(-0.68%)
Nov 21, 2007 2.831 2.831 2.574 2.803 31,498 -0.05(-1.67%)
Nov 20, 2007 2.870 2.870 2.831 2.850 17,832 -0.03(-0.99%)
Nov 19, 2007 2.955 2.955 2.860 2.879 13,543 -0.11(-3.82%)
Nov 16, 2007 2.936 3.013 2.936 2.993 5,139 +0.04(+1.29%)
Nov 15, 2007 3.098 3.098 2.860 2.955 22,307 -0.10(-3.43%)
Nov 14, 2007 2.993 3.098 2.993 3.060 3,538 +0.06(+1.90%)
Nov 13, 2007 2.860 3.003 2.860 3.003 13,822 +0.17(+6.06%)
Nov 12, 2007 2.974 2.974 2.822 2.831 58,174 -0.14(-4.81%)
Nov 09, 2007 3.041 3.041 2.974 2.974 28,242 -0.07(-2.19%)
Nov 08, 2007 3.032 3.089 3.003 3.041 7,830 -0.07(-2.15%)
Nov 07, 2007 3.146 3.184 3.108 3.108 51,430 -0.04(-1.21%)
Nov 06, 2007 3.165 3.169 3.051 3.146 45,069 -0.05(-1.42%)
Nov 05, 2007 3.241 3.241 3.191 3.191 2,360 -0.05(-1.54%)
Nov 02, 2007 3.241 3.289 3.241 3.241 8,582 +0.00(+0.00%)
Nov 01, 2007 3.327 3.327 3.117 3.241 19,718 -0.09(-2.58%)
Oct 31, 2007 3.232 3.337 3.203 3.327 17,065 +0.13(+4.18%)
Oct 30, 2007 3.251 3.284 3.117 3.194 8,942 -0.10(-2.90%)
Oct 29, 2007 3.270 3.289 3.070 3.289 25,442 +0.06(+1.77%)
Oct 26, 2007 3.394 3.394 3.136 3.232 50,635 -0.18(-5.31%)
Oct 25, 2007 3.565 3.565 3.279 3.413 63,576 -0.11(-3.24%)
Oct 24, 2007 3.556 3.584 3.508 3.527 26,063 -0.02(-0.54%)
Oct 23, 2007 3.470 3.575 3.425 3.546 51,856 +0.14(+4.09%)
Oct 22, 2007 3.432 3.461 3.356 3.407 6,398 +0.05(+1.53%)
Oct 19, 2007 3.470 3.470 3.251 3.356 26,751 -0.09(-2.49%)
Oct 18, 2007 3.470 3.470 3.384 3.442 10,661 -0.02(-0.55%)
Oct 17, 2007 3.499 3.499 3.337 3.461 20,897 -0.05(-1.36%)
Oct 16, 2007 3.442 3.508 3.440 3.508 11,139 +0.05(+1.38%)
Oct 15, 2007 3.584 3.584 3.432 3.461 44,630 -0.02(-0.66%)
Oct 12, 2007 3.422 3.508 3.365 3.483 16,293 +0.11(+3.22%)
Oct 11, 2007 3.556 3.575 3.165 3.375 42,173 -0.18(-4.99%)
Oct 10, 2007 3.432 3.556 3.432 3.552 56,164 +0.14(+4.08%)
Oct 09, 2007 3.375 3.432 3.346 3.413 23,597 -0.01(-0.28%)
Oct 08, 2007 3.384 3.489 3.375 3.422 29,935 +0.05(+1.41%)
Oct 05, 2007 3.098 3.384 3.098 3.375 57,706 +0.30(+9.60%)
Oct 04, 2007 3.070 3.146 3.023 3.079 36,264 +0.04(+1.25%)
Oct 03, 2007 2.812 3.051 2.812 3.041 61,386 +0.25(+8.87%)
Oct 02, 2007 2.765 2.803 2.717 2.793 28,458 +0.05(+1.74%)
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.